נְגִישׁוּת
נְגִישׁוּת
גודל טקסט
גדול
קטן
רגיל
ניגודיות
ניגודיות בהירה
ניגודיות כהה
רגיל
מצב קריאה
הפעל מצב קריאה
חזור לתצוגה רגילה
אנימציות
בטל אנימציות
הפעל אנימציות
ניגודיות גבוהה במיוחד
הפעל
רגיל
גופן קריא
הפעל
רגיל
טקסט מודגש
הדגש
רגיל
הקראת טקסט
הקרא טקסט נבחר
עצור קריאה
הדגשת קישורים
הפעל
בטל
דווח
לבטל את כל
לְבַטֵל
הצהרת ניגשות
Toggle navigation
קרנות נאמנות
קרנות השתלמות וגמל
פנסיה
לשכת יועצי השקעות
פוליסות חסכון
יציאה
Toggle Menu
לדף הבית - Funder.co.il
Search Tree:
X
Ignore Case
Exact Match
Reveal Results
רקע כהה
רקע בהיר
[["21/07/2016","0.69","54282.8","42887","192.1","186","192.1","189.8"],["24/07/2016","0.11","54340","2500","190","190","190","190"],["25/07/2016","-1.79","53367.6","94593","190.5","183","190.5","186.6"],["26/07/2016","-2.63","51966.2","54437","186","178.2","186.6","181.7"],["27/07/2016","0.44","52195","30088","185.5","181","181","182.5"],["28/07/2016","-1.1","51623","73113","184.8","179.1","181.5","180.5"],["31/07/2016","0.89","52080.6","32984","185","181","181","182.1"],["01/08/2016","0.44","52309.4","15464","183.9","182","182.1","182.9"],["02/08/2016","-1.91","51308.4","29864","183.8","177.5","182.7","179.4"],["03/08/2016","-0.84","50879.4","26304","180.8","175.8","179.4","177.9"],["04/08/2016","-0.06","50850.8","247686","189","176","177.9","177.8"],["07/08/2016","0.9","51308.4","10904","180","175","176","179.4"],["08/08/2016","20.18","61661.6","869846","220","174.1","174.1","215.6"],["09/08/2016","-9.88","55569.8","641447","225","190","223.9","194.3"],["10/08/2016","-4.84","52881.4","496833","209","184","207.8","184.9"],["11/08/2016","-2.11","51766","131924","188","180","188","181"],["15/08/2016","1.44","52509.6","54434","186.6","182.1","183.8","183.6"],["16/08/2016","-2.23","51337","660583","199","178","184.8","179.5"],["17/08/2016","-30.19","35835.8","2376020","129","115","118","125.3"],["18/08/2016","-4.07","34377.2","958835","125","118","118","120.2"],["21/08/2016","2.83","35349.6","413058","126.5","119.9","120.1","123.6"],["22/08/2016","0.16","35406.8","140862","127","123.6","124.7","123.8"],["23/08/2016","-0.48","35235.2","54643","125.2","121","124","123.2"],["24/08/2016","-2.76","34262.8","131695","123","119","123","119.8"],["25/08/2016","1","34606","89461","123.2","119.1","120","121"],["28/08/2016","1.57","35149.4","35026","123.2","121","121","122.9"],["29/08/2016","1.79","35778.6","57730","128","122.9","122.9","125.1"],["30/08/2016","-2.24","34977.8","59482","125.5","122","125.5","122.3"],["31/08/2016","-2.45","34119.8","136250","122.3","118.1","122.3","119.3"],["01/09/2016","-1.93","33462","107173","119.6","116","118.4","117"],["04/09/2016","-2.99","32461","137230","117","112.5","115","113.5"],["05/09/2016","-5.2","30773.6","419108","113","102","112.2","107.6"],["06/09/2016","-1.95","30173","71022","109.4","104.3","107.6","105.5"],["07/09/2016","5.4","31803.2","882990","124","105","105","111.2"],["08/09/2016","1.26","32203.6","249053","118","111.1","117","112.6"],["11/09/2016","-1.33","31774.6","105124","114.7","110","112.3","111.1"],["12/09/2016","3.69","32947.2","623625","124","111","111","115.2"],["13/09/2016","1.04","33290.4","170398","123","115.5","118.6","116.4"],["14/09/2016","-0.43","33147.4","291694","120.3","112.5","120.3","115.9"],["15/09/2016","-2.76","32232.2","118949","118.7","112.1","115.9","112.7"],["18/09/2016","0.35","32346.6","8913","113.2","113","112.7","113.1"],["19/09/2016","-1.86","31746","117792","114.9","109.4","113.1","111"],["20/09/2016","-0.9","31460","51466","111","108.5","111","110"],["21/09/2016","-2.27","30745","130234","111","106","110","107.5"],["22/09/2016","0.37","30859.4","27431","111","106.6","111","107.9"],["25/09/2016","-0.74","30630.6","114266","110","105","107.9","107.1"],["26/09/2016","-0.93","30344.6","59741","107.1","104.6","107.1","106.1"],["27/09/2016","-1.32","29944.2","76681","107.7","104","106.1","104.7"],["28/09/2016","0.38","30058.6","14402","106","105","104.7","105.1"],["29/09/2016","-0.29","29972.8","29897","105","103.2","105.1","104.8"],["05/10/2016","-2.19","29315","22960","104.8","102","104.8","102.5"],["06/10/2016","-0.49","29172","44756","103","101","103","102"],["09/10/2016","3.73","30258.8","181937","112.9","101.1","101.1","105.8"],["10/10/2016","0.09","30287.4","16831","107.8","105.2","106","105.9"],["13/10/2016","-3.4","29257.8","45964","104.1","101.1","105.9","102.3"],["18/10/2016","-1.66","28771.6","44411","104.1","100.1","102.3","100.6"],["19/10/2016","0.89","29029","1929","101.5","101.5","100.6","101.5"],["20/10/2016","2.27","29686.8","27185","105.6","101.5","101.5","103.8"],["25/10/2016","0.39","29801.2","36374","105","103.1","103.8","104.2"],["26/10/2016","18.23","35235.2","2228029","140","121","133","123.2"],["27/10/2016","-6.09","33090.2","668267","127.6","115","126.9","115.7"],["30/10/2016","-7.09","30745","290702","113","106.4","115.7","107.5"],["31/10/2016","6.88","32861.4","642768","124","113.8","120","114.9"],["01/11/2016","-2.7","31974.8","111960","114.9","109","114.9","111.8"],["02/11/2016","-2.5","31174","104002","112","108.2","112","109"],["03/11/2016","1.19","31545.8","142239","115.7","107.5","108","110.3"],["06/11/2016","-1.9","30945.2","48472","110","107.9","110","108.2"],["07/11/2016","-0.09","30916.6","93727","111","107.5","108.9","108.1"],["08/11/2016","-0.28","30830.8","34783","110.9","107","107.1","107.8"],["09/11/2016","-2.41","30087.2","59965","107.5","104.1","107.8","105.2"],["10/11/2016","0","30087.2","42299","109","104.4","106","105.2"],["13/11/2016","-0.38","29972.8","14040","105.5","104","105.5","104.8"],["14/11/2016","0.67","30173","13474","106.8","104","104.8","105.5"],["15/11/2016","-1.14","29829.8","25342","105.4","103.5","105.2","104.3"],["16/11/2016","-0.67","29629.6","56818","107","103.3","107","103.6"],["17/11/2016","-0.19","29572.4","25876","103.7","103.1","103.3","103.4"],["20/11/2016","-0.58","29400.8","17188","104","102.5","103.4","102.8"],["21/11/2016","-0.49","29257.8","71399","104.6","102.1","102.1","102.3"],["22/11/2016","0.1","29286.4","47055","103","102","102.3","102.4"],["23/11/2016","0.29","29372.2","18336","104.5","102.1","103","102.7"],["24/11/2016","-0.19","29315","38508","106.5","102","102.7","102.5"],["27/11/2016","2.44","30030","1838","105","105","102.5","105"],["28/11/2016","-2.57","29257.8","1583","103","102","105","102.3"],["29/11/2016","-0.88","29000.4","18652","102.9","101.1","101.1","101.4"],["30/11/2016","0.39","29114.8","45317","104","101","104","101.8"],["01/12/2016","0","29114.8","16438","102","101.8","101.8","101.8"],["04/12/2016","-1.28","28743","20631","101.4","100","100","100.5"],["05/12/2016","3.08","29629.6","59913","107","100.5","100.5","103.6"],["06/12/2016","-1.25","29257.8","25844","103","101.2","103","102.3"],["07/12/2016","-1.27","28886","28002","102.9","100.3","100.6","101"],["08/12/2016","0.3","28971.8","47333","102","101","102","101.3"],["11/12/2016","-0.49","28828.8","45748","102.5","100.1","100.2","100.8"],["12/12/2016","0.2","28886","61908","102","100","100.5","101"],["13/12/2016","1.68","29372.2","81458","104","100","100","102.7"],["14/12/2016","-1.66","28886","25000","102.7","100.5","102.7","101"],["15/12/2016","-0.4","28771.6","20907","102.7","100","102.7","100.6"],["18/12/2016","-0.1","28743","19931","101","100.2","100.3","100.5"],["19/12/2016","-0.3","28657.2","173166","103.5","100","100.5","100.2"],["20/12/2016","-1.1","28342.6","77336","100.1","97.3","100","99.1"],["21/12/2016","-2.22","27713.4","12783","97.9","96.3","97","96.9"],["22/12/2016","-5.78","26111.8","128254","96.9","91","96.5","91.3"],["25/12/2016","-1.1","25825.8","14721","90.7","90","91.3","90.3"],["26/12/2016","-26.91","18876","684687","68","64","68","66"],["27/12/2016","5.91","19991.4","606233","73","64.6","64.6","69.9"],["28/12/2016","-1","19791.2","112665","70.7","67.5","68.6","69.2"],["29/12/2016","-3.32","19133.4","57808","69","66","67.5","66.9"],["01/01/2017","-2.39","18675.8","21382","67.9","63.5","65","65.3"],["02/01/2017","-37.06","11754.6","1476827","42.5","36","42.5","41.1"],["03/01/2017","5.6","12412.4","1566585","44","40.5","42","43.4"],["04/01/2017","-8.76","11325.6","440383","44.1","39","43.5","39.6"],["05/01/2017","-14.14","9724","765499","35.3","33.5","34.6","34"],["08/01/2017","2.35","9952.8","750992","36","33.9","34.7","34.8"],["09/01/2017","-13.22","8637.2","795576","34.5","30","33.9","30.2"],["10/01/2017","0.33","8665.8","298216","32","30.2","30.4","30.3"],["11/01/2017","-0.99","8580","201358","31.4","29.6","30.7","30"],["12/01/2017","-5","8151","233017","31.3","28.2","29.2","28.5"],["15/01/2017","2.81","8379.8","314822","31","28.3","28.4","29.3"],["16/01/2017","-0.34","8351.2","86767","29.7","28.6","29.3","29.2"],["17/01/2017","4.11","8694.4","820507","33.7","29","29.2","30.4"],["18/01/2017","0.99","8780.2","137502","31.8","30.4","30.4","30.7"],["19/01/2017","0.98","8866","114192","31.6","30.5","31.3","31"],["22/01/2017","-13.23","7693.4","281854","29.3","26.5","29.3","26.9"],["23/01/2017","0.74","7750.6","59916","27.7","26.3","27","27.1"],["24/01/2017","-2.58","7550.4","64178","27.7","25.8","27.7","26.4"],["25/01/2017","0.38","7579","17819","26.9","26.2","26.9","26.5"],["26/01/2017","4.15","7893.6","83117","28","26.5","26.5","27.6"],["29/01/2017","4.35","8236.8","80584","29","27.5","27.5","28.8"],["30/01/2017","6.94","8808.8","120581","30.9","28.8","28.8","30.8"],["31/01/2017","0.65","8866","95243","33","30","30.8","31"],["01/02/2017","-0.65","8808.8","44595","31.8","29.9","31.8","30.8"],["02/02/2017","-2.6","8580","26070","31","29.7","29.7","30"],["05/02/2017","-7","7979.4","149090","28.2","26.8","28","27.9"],["06/02/2017","2.51","8179.6","29541","29.2","28","28","28.6"],["07/02/2017","4.55","8551.4","42550","30","29","29.5","29.9"],["08/02/2017","2.34","8751.6","6730","30.8","29.7","29.9","30.6"],["09/02/2017","-9.8","7893.6","217595","30.6","27","30.6","27.6"],["12/02/2017","0.72","7950.8","33747","29","27.1","27.1","27.8"],["13/02/2017","4.68","8322.6","52919","30","28","27.8","29.1"],["14/02/2017","-3.44","8036.6","48522","30","27","29.1","28.1"],["15/02/2017","-1.07","7950.8","60779","29","27.4","29","27.8"],["16/02/2017","-1.8","7807.8","53262","28.4","27","27.9","27.3"],["19/02/2017","-1.1","7722","157519","28","26.5","28","27"],["20/02/2017","0.37","7750.6","47543","28.4","26.7","27","27.1"],["21/02/2017","-1.85","7607.6","8087","28","26.5","26.8","26.6"],["22/02/2017","2.63","7807.8","4434","27.3","27","27","27.3"],["23/02/2017","-2.2","7636.2","48259","27.4","26.5","26.9","26.7"],["26/02/2017","-12.84","6656","456358","306.1","245","302","256"],["27/02/2017","-4.65","6346.6","106600","266","240","261.9","244.1"],["28/02/2017","6.06","6731.4","90233","261.9","242.2","242.2","258.9"],["01/03/2017","-0.77","6679.4","15088","260.9","256","258.9","256.9"],["02/03/2017","-57.84","2815.8","1563528","167","108","167","108.3"],["05/03/2017","-13.48","2436.2","535462","99.7","93.1","99","93.7"],["06/03/2017","-18.25","1991.6","391170","93.7","75.6","93.7","76.6"],["07/03/2017","11.49","2220.4","384548","88.7","74.9","75","85.4"],["08/03/2017","5.27","2337.4","572274","97","88","89.5","89.9"],["09/03/2017","-7.01","2173.6","142332","92.9","81.1","89.9","83.6"],["13/03/2017","8.13","2350.4","490839","102","79.8","83","90.4"],["14/03/2017","1","2373.8","494752","98.8","84","90.4","91.3"],["15/03/2017","-4.49","2267.2","207051","94","85","91.3","87.2"],["16/03/2017","-0.57","2254.2","77317","89","83.6","89","86.7"],["19/03/2017","-1.85","2212.6","65141","88.6","83.5","85.5","85.1"],["20/03/2017","1.29","2241.2","23480","86.4","83.1","85.1","86.2"],["21/03/2017","-0.35","2233.4","27403","87.5","84","87","85.9"],["22/03/2017","-0.23","2228.2","17396","86","83.2","85.9","85.7"],["23/03/2017","-5.72","2100.8","115897","85.8","79","83.2","80.8"],["26/03/2017","0.62","2113.8","112146","85.9","78","81","81.3"],["27/03/2017","-3.44","2041","59765","81.8","77.4","81.3","78.5"],["28/03/2017","1.91","2080","31972","81.6","78.5","78.5","80"],["29/03/2017","-0.38","2072.2","13437","80.3","78.1","78.1","79.7"],["30/03/2017","-1","2051.4","99894","80.3","72","77.5","78.9"],["02/04/2017","1.39","2080","40419","81","79","79","80"],["03/04/2017","0.13","2082.6","268","80.6","78.8","80.6","80.1"],["04/04/2017","-2.5","2030.6","32004","80.5","76.4","79","78.1"],["05/04/2017","-0.77","2015","16450","80.1","76","78.1","77.5"],["06/04/2017","-0.26","2009.8","48762","79","75.9","77.5","77.3"],["09/04/2017","3.88","2087.8","27810","81.5","78","77.3","80.3"],["12/04/2017","0.75","2103.4","6647","81.5","80.4","80.4","80.9"],["13/04/2017","-1.24","2077.4","107195","81","74.2","80.9","79.9"],["18/04/2017","-1.25","2051.4","15890","81","78","80","78.9"],["19/04/2017","-3.04","1989","92284","80.4","73.9","79.8","76.5"],["20/04/2017","0.26","1994.2","75356","80.5","75.2","76.5","76.7"],["23/04/2017","-5.08","1892.8","57239","76.7","72","76.7","72.8"],["24/04/2017","1.79","1926.6","95605","79","73","73.5","74.1"],["25/04/2017","2.83","1981.2","128111","78.8","73.9","74.1","76.2"],["26/04/2017","-2.23","1937","6894","74.5","74.2","74.2","74.5"],["27/04/2017","1.07","1957.8","16361","76.9","73.2","73.2","75.3"],["30/04/2017","0.93","1976","11346","77.8","74","74","76"],["03/05/2017","1.45","2004.6","43898","78.8","74","74","77.1"],["04/05/2017","-3.11","1942.2","103334","78","73","77.9","74.7"],["07/05/2017","-0.67","1929.2","12515","76.9","73","74","74.2"],["08/05/2017","-0.13","1926.6","240099","78.6","73","73","74.1"],["09/05/2017","-26.72","1411.8","382139","59.5","52.9","52.9","54.3"],["10/05/2017","-11.42","1250.6","465591","50","47.8","50","48.1"],["11/05/2017","-1.46","1232.4","48575","49.4","46.5","48","47.4"],["14/05/2017","4.64","1289.6","51854","50","47.8","47.8","49.6"],["15/05/2017","-2.22","1261","67837","49.9","47.8","49.6","48.5"],["16/05/2017","-8.04","1159.6","492893","48","43.1","46.7","44.6"],["17/05/2017","-2.47","1131","21019","44","43","44","43.5"],["18/05/2017","-4.6","1079","73890","43.5","41","43.5","41.5"],["21/05/2017","-0.72","1071.2","30932","42.9","40.2","41.5","41.2"],["22/05/2017","-0.97","1060.8","13784","41.9","40.2","41.2","40.8"],["23/05/2017","0.25","1063.4","18466","42.5","40","41","40.9"],["24/05/2017","-0.24","1060.8","23632","42","40","42","40.8"],["25/05/2017","0","1060.8","8492","41.9","40","40.8","40.8"],["28/05/2017","0","1060.8","1061","40.8","40.8","40.8","40.8"],["29/05/2017","-1.47","1045.2","15821","41","39.4","40","40.2"],["01/06/2017","-3.98","1003.6","968","40.2","37.2","40.2","38.6"],["04/06/2017","2.07","1024.4","3108","39.6","38.2","39.6","39.4"],["05/06/2017","-1.78","1006.2","15495","39.4","37.5","39.4","38.7"],["06/06/2017","-8.79","917.8","106745","37.4","34.7","37.3","35.3"],["07/06/2017","-0.85","910","22982","36","34.3","34.3","35"],["08/06/2017","-2.29","889.2","27760","35","33.2","35","34.2"],["11/06/2017","-15.89","747.9","55665","889.2","700","889.2","747.9"],["12/06/2017","-3.88","718.9","12659","756.8","710","756.8","718.9"],["13/06/2017","-0.75","713.5","10903","756.7","699","718","713.5"],["14/06/2017","-0.55","709.6","10572","750","695","713.5","709.6"],["15/06/2017","-1.09","701.9","11975","710","680","709.6","701.9"],["18/06/2017","1.15","710","495","728","728","728","710"],["19/06/2017","-2.77","690.3","15132","715","666","710","690.3"],["20/06/2017","0.1","691","5618","691","691","691","691"],["21/06/2017","-3.14","669.3","19737","720","665.9","691","669.3"],["22/06/2017","1","676","16374","700","650","670","676"],["25/06/2017","-3.89","649.7","76655","699.7","600","676","649.7"],["26/06/2017","0.06","650.1","3140","664.6","630","649.7","650.1"],["27/06/2017","1.49","659.8","3147","665","630","650.1","659.8"],["28/06/2017","0.76","664.8","2240","664.8","664.8","664.8","664.8"],["29/06/2017","-5.35","629.2","34666","664.8","620","664.8","629.2"],["02/07/2017","-1.91","617.2","16110","630","605.1","629.2","617.2"],["03/07/2017","42.16","877.4","419256","888","630","617.2","877.4"],["04/07/2017","255.6","3120","10416798","3300","950","950","3120"],["05/07/2017","-3.85","3000","6151510","3445","2800","3050","3000"],["06/07/2017","-1.53","2954","3122050","3270","2950","3000","2954"],["09/07/2017","1.05","2985","294960","3069","2865","2895","2985"],["10/07/2017","-7.44","2763","1070630","3140","2480","3000","2763"],["11/07/2017","-2.64","2690","186283","2810","2580","2763","2690"],["12/07/2017","0.86","2713","405200","2780","2480","2600","2713"],["13/07/2017","-4.2","2599","122155","2782","2450","2750","2599"],["16/07/2017","-2.85","2525","114111","2645","2470","2503","2525"],["17/07/2017","-5.11","2396","217829","2559","2360","2559","2396"],["18/07/2017","-8.6","2190","351383","2396","2110","2396","2190"],["19/07/2017","-14.34","1876","801322","2140","1850","1933","1876"],["20/07/2017","-1.97","1839","1779934","2030","1800","1900","1839"],["23/07/2017","1.63","1869","212623","1900","1800","1839","1869"],["24/07/2017","17.44","2195","1499359","2400","1863","1916","2195"],["25/07/2017","1.18","2221","1661739","2385","2111","2261","2221"],["26/07/2017","4.59","2323","977958","2349","2220","2300","2323"],["27/07/2017","27.42","2960","2029670","2995","2393","2393","2960"],["30/07/2017","4.9","3105","3076290","3240","3000","3074","3105"],["31/07/2017","-14.14","2666","1681234","3105","2450","3105","2666"],["02/08/2017","-13.84","2297","1052750","2758","2262","2666","2297"],["03/08/2017","-2.18","2247","167682","2350","2166","2166","2247"],["06/08/2017","-1.69","2209","120528","2369","2101","2369","2209"],["07/08/2017","10.37","2438","626401","2550","2266","2279","2438"],["08/08/2017","-2.09","2387","782114","2730","2350","2531","2387"],["09/08/2017","-7.54","2207","265835","2457","2197","2457","2207"],["10/08/2017","-3.67","2126","91000","2359","2100","2291","2126"],["13/08/2017","4.75","2227","106120","2353","2145","2210","2227"],["14/08/2017","-9.21","2022","509723","2292","1999","2292","2022"],["15/08/2017","3.36","2090","183865","2150","2030","2030","2090"],["16/08/2017","-3.4","2019","118641","2140","1974","2140","2019"],["17/08/2017","-0.2","2015","111717","2100","1982","2019","2015"],["20/08/2017","-4.42","1926","104152","2049","1926","1983","1926"],["21/08/2017","1.51","1955","60200","1989","1940","1940","1955"],["22/08/2017","-3.07","1895","75304","1955","1890","1955","1895"],["23/08/2017","12.08","2124","1363741","2397","1939","1939","2124"],["24/08/2017","-0.52","2113","467868","2381","2081","2212","2113"],["27/08/2017","17.7","2487","1186730","2550","2200","2225","2487"],["28/08/2017","-5.03","2362","1210211","2678","2317","2630","2362"],["29/08/2017","-3.6","2277","107985","2366","2215","2362","2277"],["30/08/2017","-3.16","2205","175635","2400","2170","2364","2205"],["31/08/2017","6.3","2344","276293","2360","2190","2300","2344"],["03/09/2017","-0.3","2337","116096","2389","2262","2344","2337"],["04/09/2017","11","2594","941606","2640","2337","2337","2594"],["05/09/2017","-4.97","2465","187618","2624","2450","2624","2465"],["06/09/2017","-3.65","2375","259179","2548","2321","2540","2375"],["07/09/2017","-2.86","2307","159957","2484","2290","2375","2307"],["10/09/2017","0.74","2324","72767","2428","2301","2310","2324"],["11/09/2017","3.53","2406","59368","2420","2395","2395","2406"],["12/09/2017","-2.66","2342","70592","2475","2320","2475","2342"],["13/09/2017","18.74","2781","1265069","2800","2400","2430","2781"],["14/09/2017","-3.6","2681","1022022","2945","2650","2925","2681"],["17/09/2017","-2.39","2617","479589","2679","2498","2679","2617"],["18/09/2017","0.96","2642","222051","2700","2600","2660","2642"],["19/09/2017","1.7","2687","157195","2740","2630","2699","2687"],["24/09/2017","7.74","2895","505197","2940","2687","2687","2895"],["25/09/2017","-2.9","2811","446418","2999","2800","2950","2811"],["26/09/2017","0.18","2816","513708","2940","2800","2800","2816"],["27/09/2017","-2.06","2758","317059","2924","2750","2810","2758"],["28/09/2017","-1.6","2714","228058","2849","2688","2849","2714"],["01/10/2017","-1.55","2672","132323","2770","2520","2770","2672"],["02/10/2017","-4.15","2561","127367","2700","2540","2700","2561"],["03/10/2017","-0.82","2540","215821","2620","2460","2550","2540"],["08/10/2017","0.04","2541","30160","2600","2530","2600","2541"],["09/10/2017","0.51","2554","41045","2600","2530","2533","2554"],["10/10/2017","-1.57","2514","25691","2542","2491","2542","2514"],["15/10/2017","-0.84","2493","86337","2599","2420","2514","2493"],["16/10/2017","3.61","2583","408151","2650","2493","2493","2583"],["17/10/2017","3.64","2677","427442","2808","2560","2583","2677"],["18/10/2017","-3.36","2587","217728","2745","2564","2710","2587"],["19/10/2017","3.17","2669","1032994","2938","2652","2820","2669"],["22/10/2017","19.9","3200","1885006","3217","2730","2730","3200"],["23/10/2017","-6.88","2980","1161378","3400","2950","3330","2980"],["24/10/2017","5.37","3140","579009","3195","3050","3080","3140"],["25/10/2017","22.77","3855","3482982","3948","3260","3261","3855"],["26/10/2017","4.57","4031","2095052","4124","3751","3855","4031"],["29/10/2017","0.17","4038","860306","4123","3870","4092","4038"],["30/10/2017","-7.11","3751","665757","3994","3700","3950","3751"],["31/10/2017","0.61","3774","257669","3850","3702","3850","3774"],["01/11/2017","-0.16","3768","244885","3840","3755","3840","3768"],["02/11/2017","1.33","3818","343784","3941","3730","3768","3818"],["05/11/2017","4.03","3972","323443","4123","3750","3818","3972"],["06/11/2017","-1.96","3894","503434","4099","3850","3972","3894"],["07/11/2017","-0.69","3867","283847","3960","3842","3939","3867"],["08/11/2017","-1.29","3817","236932","3900","3753","3867","3817"],["09/11/2017","-5.06","3624","336948","3872","3570","3772","3624"],["12/11/2017","9.52","3969","960564","4037","3701","3762","3969"],["13/11/2017","-1.01","3929","358146","4104","3900","4030","3929"],["14/11/2017","2.39","4023","374780","4079","3930","3960","4023"],["15/11/2017","-2.39","3927","213255","4115","3861","4000","3927"],["16/11/2017","-0.81","3895","147721","3996","3875","3996","3895"],["19/11/2017","-0.87","3861","116906","3980","3826","3950","3861"],["20/11/2017","-1.22","3814","83405","3959","3800","3959","3814"],["21/11/2017","-3.46","3682","201103","3830","3650","3814","3682"],["22/11/2017","-1.47","3628","118107","3750","3580","3750","3628"],["23/11/2017","2.18","3707","232340","3750","3460","3610","3707"],["26/11/2017","1.16","3750","17623","3849","3632","3707","3750"],["27/11/2017","8.03","4051","498719","4079","3780","3847","4051"],["28/11/2017","1.93","4129","352034","4257","4080","4080","4129"],["29/11/2017","-0.27","4118","219704","4255","4000","4225","4118"],["30/11/2017","-2.36","4021","92816","4150","4000","4150","4021"],["03/12/2017","0.52","4042","39715","4100","3901","4100","4042"],["04/12/2017","-1.53","3980","132588","4080","3950","4042","3980"],["05/12/2017","-1.98","3901","81064","4058","3853","3980","3901"],["06/12/2017","-0.9","3866","45397","3979","3790","3790","3866"],["07/12/2017","-0.41","3850","87155","4026","3810","3865","3850"],["10/12/2017","-0.42","3834","165215","4025","3750","3900","3834"],["11/12/2017","-4.09","3677","574847","3980","3617","3910","3677"],["12/12/2017","-1.47","3623","223239","3825","3503","3825","3623"],["13/12/2017","2.13","3700","137506","3740","3623","3695","3700"],["14/12/2017","-1.19","3656","229225","3797","3530","3750","3656"],["17/12/2017","-3.67","3522","145866","3600","3492","3600","3522"],["18/12/2017","-1.99","3452","304676","3580","3400","3570","3452"],["19/12/2017","-1.36","3405","181424","3500","3290","3430","3405"],["20/12/2017","-5.46","3219","295239","3400","3171","3400","3219"],["21/12/2017","-0.71","3196","113862","3250","3181","3250","3196"],["24/12/2017","8.85","3479","314198","3570","3200","3200","3479"],["25/12/2017","14.43","3981","1809646","4300","3400","3644","3981"],["26/12/2017","-1","3941","1372062","3981","3580","3981","3941"],["27/12/2017","-11.19","3500","541822","3970","3500","3970","3500"],["28/12/2017","0.54","3519","347232","3670","3501","3650","3519"],["31/12/2017","-1.71","3459","139359","3550","3445","3520","3459"],["01/01/2018","0","3459","123276","3490","3406","3450","3459"],["02/01/2018","0.06","3461","314139","3659","3438","3459","3461"],["03/01/2018","-3.52","3339","243896","3470","3317","3461","3339"],["04/01/2018","-4.52","3188","502027","3350","3171","3350","3188"],["07/01/2018","-0.91","3159","130699","3212","3150","3190","3159"],["08/01/2018","-4.62","3013","345454","3175","3011","3175","3013"],["09/01/2018","0.37","3024","113730","3100","3000","3100","3024"],["10/01/2018","2.31","3094","218382","3108","3030","3050","3094"],["11/01/2018","-1.36","3052","71039","3140","3002","3094","3052"],["14/01/2018","1.38","3094","65401","3167","3080","3052","3094"],["15/01/2018","0.87","3121","27245","3182","3090","3094","3121"],["16/01/2018","-3.97","2997","165947","3185","2970","3185","2997"],["17/01/2018","17.65","3526","1059409","3618","3025","3050","3526"],["18/01/2018","-0.2","3519","673314","3651","3302","3526","3519"],["21/01/2018","0.11","3523","131240","3557","3381","3519","3523"],["22/01/2018","-1.22","3480","369972","3642","3390","3390","3480"],["23/01/2018","-4.17","3335","252465","3499","3301","3499","3335"],["24/01/2018","-4.41","3188","98516","3440","3066","3440","3188"],["25/01/2018","-0.16","3183","111455","3297","3160","3297","3183"],["28/01/2018","0.82","3209","36348","3350","3151","3151","3209"],["29/01/2018","3.24","3313","64537","3359","3240","3249","3313"],["30/01/2018","-1.54","3262","37395","3369","3201","3369","3262"],["31/01/2018","-0.37","3250","32939","3312","3249","3312","3250"],["01/02/2018","-3.94","3122","76570","3340","3120","3340","3122"],["04/02/2018","-3.3","3019","79984","3101","3012","3122","3019"],["05/02/2018","-1.29","2980","65794","3096","2961","3092","2980"],["06/02/2018","-3.99","2861","201664","2900","2720","2862","2861"],["07/02/2018","2.34","2928","33630","3010","2862","2861","2928"],["08/02/2018","1.84","2982","32238","3034","2850","3034","2982"],["11/02/2018","0.13","2986","17499","3065","2961","3065","2986"],["12/02/2018","10.58","3302","431588","3501","3100","3175","3302"],["13/02/2018","-2.36","3224","156578","3488","3202","3428","3224"],["14/02/2018","-2.73","3136","103309","3399","3103","3338","3136"],["15/02/2018","1.47","3182","68927","3210","3100","3135","3182"],["18/02/2018","4.31","3319","240436","3459","3150","3150","3319"],["19/02/2018","0.33","3330","87028","3400","3320","3319","3330"],["20/02/2018","-1.14","3292","69103","3450","3231","3280","3292"],["21/02/2018","-0.06","3290","35275","3366","3221","3292","3290"],["22/02/2018","-2.8","3198","41050","3200","3179","3290","3198"],["25/02/2018","4.19","3332","91548","3414","3229","3299","3332"],["26/02/2018","0.24","3340","33335","3350","3283","3332","3340"],["27/02/2018","-1.95","3275","27703","3340","3251","3340","3275"],["28/02/2018","-0.46","3260","29930","3330","3200","3275","3260"],["04/03/2018","-1.75","3203","12555","3300","3136","3300","3203"],["05/03/2018","-1.34","3160","44055","3200","3051","3152","3160"],["06/03/2018","3.92","3284","69473","3335","3160","3160","3284"],["07/03/2018","-0.27","3275","28397","3350","3200","3350","3275"],["08/03/2018","1.16","3313","9773","3332","3251","3332","3313"],["11/03/2018","-1.45","3265","6595","3340","3255","3340","3265"],["12/03/2018","-1.44","3218","53857","3343","3056","3265","3218"],["13/03/2018","-2.73","3130","112402","3341","3100","3341","3130"],["14/03/2018","1.6","3180","2194","3200","3170","3200","3180"],["15/03/2018","-2.55","3099","126123","3261","3085","3202","3099"],["18/03/2018","1.87","3157","78489","3244","3100","3099","3157"],["19/03/2018","-0.82","3131","84858","3220","3080","3210","3131"],["20/03/2018","-2.52","3052","311361","3159","2999","3110","3052"],["21/03/2018","8.68","3317","569475","3350","3000","3169","3317"],["22/03/2018","-4.73","3160","411813","3390","3102","3380","3160"],["25/03/2018","-2.78","3072","79290","3260","2940","3260","3072"],["26/03/2018","16.21","3570","996501","3666","3200","3385","3570"],["27/03/2018","4.17","3719","1949594","3900","3660","3699","3719"],["28/03/2018","-7.42","3443","663027","3700","3399","3700","3443"],["29/03/2018","-8.45","3152","387896","3424","3100","3424","3152"],["01/04/2018","7.14","3377","341714","3400","3150","3250","3377"],["02/04/2018","0.44","3392","293088","3500","3350","3400","3392"],["03/04/2018","-6.1","3185","121312","3352","3150","3352","3185"],["04/04/2018","-5.27","3017","141604","3188","3007","3185","3017"],["08/04/2018","2.39","3089","164812","3129","3021","3115","3089"],["09/04/2018","2.14","3155","140956","3299","3064","3207","3155"],["10/04/2018","5.96","3343","220980","3430","3249","3430","3343"],["11/04/2018","-5.41","3162","87809","3389","3124","3389","3162"],["12/04/2018","0.06","3164","313944","3250","3067","3250","3164"],["15/04/2018","-1.3","3123","176370","3210","3060","3164","3123"],["16/04/2018","1.15","3159","108978","3193","3066","3123","3159"],["17/04/2018","-1.52","3111","227646","3244","3100","3243","3111"],["22/04/2018","-0.87","3084","74152","3221","3068","3111","3084"],["23/04/2018","0.03","3085","100530","3142","3050","3100","3085"],["24/04/2018","-0.58","3067","20487","3175","3033","3175","3067"],["25/04/2018","-0.49","3052","46722","3080","3035","3067","3052"],["26/04/2018","0.82","3077","2523","3088","3077","3088","3077"],["29/04/2018","-0.16","3072","240487","3100","3000","3077","3072"],["30/04/2018","-2.15","3006","163313","3150","3001","3150","3006"],["01/05/2018","2.96","3095","51321","3150","3060","3006","3095"],["02/05/2018","-1.32","3054","47353","3107","2982","3095","3054"],["03/05/2018","-1.9","2996","134448","3090","2983","3054","2996"],["06/05/2018","0.53","3012","15240","3044","3000","3000","3012"],["07/05/2018","1.73","3064","151806","3100","3000","3015","3064"],["08/05/2018","-0.07","3062","80039","3078","3012","3070","3062"],["09/05/2018","-0.88","3035","43125","3100","3004","3100","3035"],["10/05/2018","0.16","3040","110759","3095","2940","3095","3040"],["13/05/2018","-0.82","3015","11096","3070","3000","3023","3015"],["14/05/2018","-0.83","2990","84131","3125","2989","3015","2990"],["15/05/2018","-1.04","2959","31784","3026","2903","2990","2959"],["16/05/2018","0.88","2985","8058","3035","2950","3035","2985"],["17/05/2018","-0.87","2959","20798","3003","2950","3003","2959"],["21/05/2018","1.12","2992","2483","3000","2950","2959","2992"],["22/05/2018","-0.23","2985","19431","3032","2930","3005","2985"],["23/05/2018","-0.57","2968","23926","3020","2900","3020","2968"],["24/05/2018","-4.14","2845","65376","2993","2776","2993","2845"],["27/05/2018","-2.21","2782","129696","2900","2750","2900","2782"],["28/05/2018","3.2","2871","2526","2919","2840","2782","2871"],["29/05/2018","-1.67","2823","8610","2909","2819","2871","2823"],["30/05/2018","-0.32","2814","16263","2887","2761","2839","2814"],["31/05/2018","0.04","2815","8333","2919","2800","2919","2815"],["03/06/2018","-1.74","2766","30099","2818","2750","2818","2766"],["04/06/2018","0.8","2788","19238","2815","2700","2815","2788"],["05/06/2018","0.79","2810","161804","2940","2682","2682","2810"],["06/06/2018","-7.12","2610","90392","2869","2577","2869","2610"],["07/06/2018","-2.07","2556","40576","2705","2550","2705","2556"],["10/06/2018","-1.06","2529","55623","2653","2515","2653","2529"],["11/06/2018","-0.71","2511","73204","2580","2500","2580","2511"],["12/06/2018","-0.72","2493","14161","2500","2471","2500","2493"],["13/06/2018","-2.17","2439","31995","2493","2400","2493","2439"],["14/06/2018","-0.98","2415","16878","2499","2400","2400","2415"],["17/06/2018","-2.03","2366","10531","2450","2355","2415","2366"],["18/06/2018","-2.92","2297","42463","2390","2272","2300","2297"],["19/06/2018","0.44","2307","15431","2310","2302","2307","2307"],["20/06/2018","-4.42","2205","60371","2330","2203","2330","2205"],["21/06/2018","-4.31","2110","84612","2200","2090","2200","2110"],["24/06/2018","-1","2089","32221","2110","2001","2100","2089"],["25/06/2018","0","2089","11510","2089","2050","2089","2089"],["26/06/2018","4.45","2182","102222","2282","2040","2089","2182"],["27/06/2018","2.57","2238","30972","2265","2198","2265","2238"],["28/06/2018","-2.01","2193","35196","2240","2155","2240","2193"],["01/07/2018","-2.42","2140","20604","2150","2111","2193","2140"],["02/07/2018","-4.63","2041","44403","2140","2020","2140","2041"],["03/07/2018","-1.27","2015","30125","2047","2003","2047","2015"],["04/07/2018","-3.33","1948","141987","2023","1900","2001","1948"],["05/07/2018","-3.23","1885","8765","1901","1881","1948","1885"],["08/07/2018","0.16","1888","42887","1919","1840","1880","1888"],["09/07/2018","0.26","1893","533","1910","1890","1910","1893"],["10/07/2018","0.74","1907","10278","1915","1893","1893","1907"],["11/07/2018","1.78","1941","18638","1955","1910","1907","1941"],["12/07/2018","2.47","1989","19431","1990","1979","1990","1989"],["15/07/2018","1.11","2011","11664","2045","2000","1989","2011"],["16/07/2018","-1.19","1987","19052","2001","1975","2011","1987"],["17/07/2018","0","1987","7770","1988","1987","1987","1987"],["18/07/2018","-5.74","1873","40701","2050","1801","1987","1873"],["19/07/2018","4.86","1964","12743","1968","1945","1945","1964"],["23/07/2018","-0.2","1960","12740","1960","1960","1964","1960"],["24/07/2018","0","1960","34100","1960","1930","1960","1960"],["25/07/2018","40.51","2754","920862","2799","1950","1950","2754"],["26/07/2018","-10.78","2457","499270","2701","2398","2700","2457"],["29/07/2018","17.79","2894","635719","2988","2317","2363","2894"],["30/07/2018","-4.84","2754","196432","2989","2699","2989","2754"],["31/07/2018","-5.45","2604","59147","2754","2497","2754","2604"],["01/08/2018","5.07","2736","108607","2916","2704","2704","2736"],["02/08/2018","-1.28","2701","30711","2799","2602","2799","2701"],["05/08/2018","2.81","2777","219906","2843","2601","2774","2777"],["06/08/2018","-3.75","2673","80049","2847","2606","2843","2673"],["07/08/2018","-4.94","2541","86583","2748","2450","2748","2541"],["08/08/2018","2.48","2604","260021","2777","2579","2579","2604"],["09/08/2018","0.46","2616","53451","2680","2580","2680","2616"],["12/08/2018","-1.34","2581","29166","2636","2500","2616","2581"],["13/08/2018","-1.98","2530","43037","2594","2482","2594","2530"],["14/08/2018","-2.92","2456","45450","2530","2404","2530","2456"],["15/08/2018","-2.44","2396","13152","2481","2370","2481","2396"],["16/08/2018","-1.96","2349","29459","2360","2320","2396","2349"],["19/08/2018","-1.15","2322","31664","2372","2293","2372","2322"],["20/08/2018","0.17","2326","24914","2350","2303","2322","2326"],["21/08/2018","8.6","2526","80535","2550","2336","2369","2526"],["22/08/2018","9.9","2776","569373","2899","2586","2642","2776"],["23/08/2018","3.06","2861","223785","2897","2721","2897","2861"],["26/08/2018","-1.89","2807","146163","2961","2752","2861","2807"],["27/08/2018","-1.1","2776","29122","2859","2751","2807","2776"],["28/08/2018","0.61","2793","35393","2830","2744","2830","2793"],["29/08/2018","-2.08","2735","65023","2844","2700","2844","2735"],["30/08/2018","-2.41","2669","34799","2786","2640","2786","2669"],["02/09/2018","2.21","2728","72547","2802","2713","2719","2728"],["03/09/2018","-0.44","2716","31664","2810","2687","2810","2716"],["04/09/2018","2.43","2782","66482","2837","2717","2729","2782"],["05/09/2018","-2.05","2725","89736","2825","2701","2825","2725"],["06/09/2018","-0.59","2709","9672","2774","2675","2725","2709"],["12/09/2018","-1.26","2675","18164","2726","2654","2709","2675"],["13/09/2018","-1.23","2642","19289","2701","2612","2701","2642"],["16/09/2018","-4.39","2526","118464","2667","2523","2667","2526"],["17/09/2018","1.07","2553","20934","2600","2525","2577","2553"],["20/09/2018","-0.71","2535","48471","2597","2486","2492","2535"],["25/09/2018","-6","2383","74684","2583","2302","2583","2383"],["26/09/2018","2.6","2445","17752","2539","2384","2384","2445"],["27/09/2018","1.39","2479","6890","2540","2460","2445","2479"],["02/10/2018","0.56","2493","33589","2526","2458","2526","2493"],["03/10/2018","-1.44","2457","21668","2493","2444","2444","2457"],["04/10/2018","-1.75","2414","25032","2444","2400","2457","2414"],["07/10/2018","-0.04","2413","14355","2459","2400","2459","2413"],["08/10/2018","1.41","2447","86081","2450","2435","2437","2447"],["09/10/2018","-1.23","2417","38679","2493","2399","2493","2417"],["10/10/2018","1.86","2462","1970","2463","2463","2463","2462"],["11/10/2018","-5.97","2315","50334","2437","2290","2437","2315"],["14/10/2018","-1.08","2290","33464","2359","2283","2359","2290"],["15/10/2018","-1.4","2258","69173","2313","2220","2313","2258"],["16/10/2018","-0.22","2253","75642","2281","2250","2281","2253"],["17/10/2018","-1.69","2215","13911","2290","2205","2290","2215"],["18/10/2018","-3.34","2141","39862","2257","2120","2257","2141"],["21/10/2018","-0.98","2120","28428","2124","2100","2141","2120"],["22/10/2018","-0.57","2108","21759","2159","2090","2120","2108"],["23/10/2018","-0.57","2096","14546","2108","2090","2108","2096"],["24/10/2018","-2.86","2036","59023","2100","2017","2096","2036"],["25/10/2018","-2.21","1991","173579","2036","1980","2036","1991"],["28/10/2018","-0.15","1988","4930","1997","1981","1991","1988"],["29/10/2018","-0.45","1979","63966","1998","1950","1988","1979"],["31/10/2018","0.4","1987","699","1998","1998","1998","1987"],["01/11/2018","-1.76","1952","10660","2006","1950","2006","1952"],["04/11/2018","1.23","1976","5297","1989","1960","1989","1976"],["05/11/2018","0.66","1989","19413","1997","1938","1997","1989"],["06/11/2018","0.2","1993","1078","1997","1997","1997","1993"],["07/11/2018","8.08","2154","109621","2191","1998","1998","2154"],["08/11/2018","0.7","2169","30284","2192","2154","2154","2169"],["11/11/2018","26","2733","1052633","2800","2210","2169","2733"],["12/11/2018","-2.6","2662","1028142","2900","2404","2890","2662"],["13/11/2018","-1.01","2635","84646","2748","2592","2640","2635"],["14/11/2018","0.8","2656","43023","2749","2590","2727","2656"],["15/11/2018","0.41","2667","42455","2704","2614","2660","2667"],["18/11/2018","-3.15","2583","31641","2718","2557","2718","2583"],["19/11/2018","-1.08","2555","11292","2599","2550","2599","2555"],["20/11/2018","-1.64","2513","54024","2550","2480","2550","2513"],["21/11/2018","-0.68","2496","61641","2536","2461","2513","2496"],["22/11/2018","-1.24","2465","17009","2537","2447","2537","2465"],["25/11/2018","-0.04","2464","713","2460","2460","2460","2464"],["26/11/2018","0.16","2468","373","2489","2489","2489","2468"],["27/11/2018","0.12","2471","422","2485","2485","2485","2471"],["28/11/2018","0.04","2472","446","2480","2471","2480","2472"],["29/11/2018","-5.58","2334","107093","2472","2324","2472","2334"],["02/12/2018","2.36","2389","265064","2425","2288","2288","2389"],["03/12/2018","-1.09","2363","34711","2420","2318","2341","2363"],["04/12/2018","1.9","2408","4166","2408","2408","2408","2408"],["05/12/2018","-2.66","2344","14369","2360","2334","2408","2344"],["06/12/2018","-3.16","2270","11872","2297","2243","2344","2270"],["09/12/2018","-0.93","2249","18371","2259","2225","2270","2249"],["10/12/2018","0","2249","22","2249","2249","2249","2249"],["11/12/2018","0.67","2264","2287","2264","2264","2249","2264"],["12/12/2018","-0.13","2261","5721","2265","2260","2264","2261"],["13/12/2018","0.44","2271","21141","2314","2265","2265","2271"],["16/12/2018","-1.72","2232","24260","2271","2166","2271","2232"],["17/12/2018","-1.84","2191","11350","2232","2188","2232","2191"],["18/12/2018","-7.12","2035","93134","2191","2010","2191","2035"],["19/12/2018","1.03","2056","8264","2074","2015","2035","2056"],["20/12/2018","-2.33","2008","51458","2050","2000","2056","2008"],["23/12/2018","-0.8","1992","60850","2000","1952","2000","1992"],["24/12/2018","-1.36","1965","10906","2031","1952","1992","1965"],["25/12/2018","-3.46","1897","10185","1916","1867","1965","1897"],["26/12/2018","1.37","1923","11192","1944","1885","1897","1923"],["27/12/2018","-0.36","1916","24911","1960","1886","1960","1916"],["30/12/2018","-0.21","1912","34499","1950","1879","1926","1912"],["31/12/2018","1.73","1945","161330","2080","1900","1948","1945"],["01/01/2019","2.31","1990","51824","2065","1907","1964","1990"],["02/01/2019","-2.16","1947","47256","2028","1941","2028","1947"],["03/01/2019","-1.13","1925","12477","1926","1925","1947","1925"],["06/01/2019","-1.09","1904","47840","1930","1900","1900","1904"],["07/01/2019","1.26","1928","25860","1930","1923","1923","1928"],["08/01/2019","0.1","1930","8143","1930","1928","1928","1930"],["09/01/2019","-0.73","1916","74449","1930","1855","1930","1916"],["10/01/2019","-2.09","1876","14689","1917","1855","1916","1876"],["13/01/2019","1.17","1898","29081","1901","1877","1877","1898"],["14/01/2019","2.16","1939","11284","1955","1900","1901","1939"],["15/01/2019","12.89","2189","234162","2228","1915","1939","2189"],["16/01/2019","31.61","2881","2068384","2950","2300","2309","2881"],["17/01/2019","-6.07","2706","387469","2887","2641","2881","2706"],["20/01/2019","-0.41","2695","751790","2750","2520","2661","2695"],["21/01/2019","-4.23","2581","78679","2695","2559","2695","2581"],["22/01/2019","-0.74","2562","90656","2680","2533","2560","2562"],["23/01/2019","-1.01","2536","149361","2613","2503","2562","2536"],["24/01/2019","1.62","2577","115920","2630","2510","2561","2577"],["27/01/2019","24.87","3218","1924500","3400","2700","2700","3218"],["28/01/2019","-7.43","2979","663136","3220","2955","3218","2979"],["29/01/2019","-2.62","2901","348994","3045","2800","3045","2901"],["30/01/2019","12.79","3272","836458","3351","2899","2901","3272"],["31/01/2019","1.96","3336","1652310","3582","3300","3450","3336"],["03/02/2019","-2.88","3240","368165","3495","3163","3293","3240"],["04/02/2019","0.52","3257","300436","3342","3150","3257","3257"],["05/02/2019","0","3257","721249","3598","3204","3597","3257"],["06/02/2019","-4.39","3114","335897","3192","3031","3192","3114"],["07/02/2019","-0.87","3087","265459","3159","3015","3159","3087"],["10/02/2019","-1.75","3033","169845","3238","3000","3100","3033"],["11/02/2019","2.7","3115","141702","3146","3000","3055","3115"],["12/02/2019","-1.48","3069","136903","3199","3038","3197","3069"],["13/02/2019","-0.33","3059","106641","3129","3041","3044","3059"],["14/02/2019","-2.09","2995","131434","3116","2982","3116","2995"],["17/02/2019","-3.17","2900","250740","3026","2850","2940","2900"],["18/02/2019","-3.55","2797","124670","2919","2779","2900","2797"],["19/02/2019","-3.75","2692","94203","2850","2660","2850","2692"],["20/02/2019","5.68","2845","627193","2901","2607","2692","2845"],["21/02/2019","-7.38","2635","318990","2890","2590","2890","2635"],["24/02/2019","3.42","2725","112880","2743","2699","2700","2725"],["25/02/2019","1.72","2772","121769","2833","2730","2737","2772"],["26/02/2019","-3.43","2677","82202","2820","2650","2820","2677"],["27/02/2019","0.26","2684","79432","2830","2545","2677","2684"],["28/02/2019","-2.31","2622","95963","2730","2590","2684","2622"],["03/03/2019","5.95","2778","75771","2799","2682","2682","2778"],["04/03/2019","0","2778","27170","2820","2745","2820","2778"],["05/03/2019","13.82","3162","402795","3212","2778","2820","3162"],["06/03/2019","2.15","3230","439701","3389","3061","3299","3230"],["07/03/2019","-3.59","3114","118357","3230","3051","3230","3114"],["10/03/2019","-8.77","2841","347875","3002","2831","3002","2841"],["11/03/2019","-5.74","2678","112596","2865","2612","2841","2678"],["12/03/2019","-1.68","2633","109060","2749","2569","2749","2633"],["13/03/2019","0.19","2638","25804","2660","2610","2613","2638"],["14/03/2019","-0.64","2621","105683","2720","2610","2660","2621"],["17/03/2019","0.08","2623","233899","2700","2569","2680","2623"],["18/03/2019","0.34","2632","130720","2640","2530","2639","2632"],["19/03/2019","-0.23","2626","53396","2680","2555","2680","2626"],["20/03/2019","-2.93","2549","55441","2626","2530","2626","2549"],["24/03/2019","-5.45","2410","204816","2532","2400","2549","2410"],["25/03/2019","-5.85","2269","290076","2448","2268","2448","2269"],["26/03/2019","0.93","2290","68888","2312","2227","2312","2290"],["27/03/2019","0.13","2293","78692","2330","2280","2280","2293"],["28/03/2019","0.35","2301","5937","2305","2300","2304","2301"],["31/03/2019","0.43","2311","17239","2319","2292","2319","2311"],["01/04/2019","2.34","2365","20362","2374","2305","2355","2365"],["02/04/2019","-2.66","2302","35724","2380","2294","2380","2302"],["03/04/2019","1.22","2330","15004","2358","2302","2306","2330"],["04/04/2019","3.56","2413","80387","2439","2376","2380","2413"],["07/04/2019","-2.32","2357","64279","2410","2300","2410","2357"],["08/04/2019","0.59","2371","33051","2400","2302","2357","2371"],["10/04/2019","-0.59","2357","32340","2410","2305","2410","2357"],["11/04/2019","-5.3","2232","106831","2400","2200","2400","2232"],["14/04/2019","2.42","2286","39805","2334","2252","2290","2286"],["15/04/2019","-0.44","2276","26146","2333","2235","2333","2276"],["16/04/2019","2.24","2327","20125","2333","2320","2276","2327"],["17/04/2019","-2.28","2274","35384","2330","2265","2327","2274"],["18/04/2019","0.53","2286","557","2319","2319","2319","2286"],["21/04/2019","0.52","2298","7008","2299","2286","2286","2298"],["22/04/2019","-1.48","2264","14311","2330","2258","2298","2264"],["23/04/2019","-1.06","2240","8939","2300","2230","2264","2240"],["24/04/2019","1.07","2264","14283","2283","2263","2283","2264"],["28/04/2019","-0.71","2248","13958","2264","2235","2264","2248"],["29/04/2019","-1.65","2211","71988","2276","2195","2200","2211"],["30/04/2019","-0.54","2199","15104","2268","2180","2211","2199"],["01/05/2019","-1.86","2158","41181","2245","2101","2199","2158"],["02/05/2019","-1.25","2131","26805","2165","2105","2158","2131"],["05/05/2019","0.8","2148","7238","2163","2130","2163","2148"],["06/05/2019","-0.09","2146","16993","2148","2140","2148","2146"],["07/05/2019","1.07","2169","4837","2169","2169","2169","2169"],["12/05/2019","0.32","2176","15735","2199","2170","2170","2176"],["13/05/2019","-0.74","2160","11448","2199","2154","2180","2160"],["14/05/2019","-0.69","2145","25270","2192","2110","2192","2145"],["15/05/2019","-1.49","2113","22694","2188","2110","2188","2113"],["16/05/2019","1.33","2141","16033","2198","2135","2155","2141"],["19/05/2019","0.05","2142","2999","2145","2141","2145","2142"],["20/05/2019","-0.42","2133","16357","2145","2128","2145","2133"],["21/05/2019","0.56","2145","3924","2145","2144","2145","2145"],["22/05/2019","14.17","2449","633906","2517","2200","2200","2449"],["23/05/2019","-5.35","2318","64433","2430","2280","2430","2318"],["26/05/2019","-2.07","2270","115758","2377","2200","2318","2270"],["27/05/2019","-2.78","2207","22182","2237","2180","2270","2207"],["28/05/2019","-3.44","2131","51350","2261","2063","2261","2131"],["29/05/2019","-2.86","2070","68718","2165","2055","2131","2070"],["30/05/2019","0.29","2076","29357","2130","2055","2109","2076"],["02/06/2019","-1.49","2045","39392","2130","2001","2118","2045"],["03/06/2019","5.72","2162","37244","2199","2078","2045","2162"],["04/06/2019","3.93","2247","32918","2291","2210","2250","2247"],["05/06/2019","1.16","2273","5045","2290","2250","2290","2273"],["06/06/2019","3.39","2350","105881","2387","2291","2291","2350"],["10/06/2019","3.91","2442","155871","2451","2350","2400","2442"],["11/06/2019","12.12","2738","2028996","2985","2472","2485","2738"],["12/06/2019","16.91","3201","1633208","3253","2711","2735","3201"],["13/06/2019","0.37","3213","1578507","3342","3069","3201","3213"],["16/06/2019","4.33","3352","1347638","3497","3213","3213","3352"],["17/06/2019","-2.57","3266","783450","3400","3166","3352","3266"],["18/06/2019","-2.54","3183","2111068","3255","2903","3255","3183"],["19/06/2019","-1.41","3138","444620","3270","3005","3183","3138"],["20/06/2019","-3.09","3041","146366","3248","3039","3230","3041"],["23/06/2019","4.9","3190","818808","3286","3085","3100","3190"],["24/06/2019","7.68","3435","1305493","3450","3122","3151","3435"],["25/06/2019","-5.68","3240","2294752","3579","3210","3435","3240"],["26/06/2019","-0.71","3217","471540","3340","3175","3185","3217"],["27/06/2019","0.12","3221","387935","3320","3181","3181","3221"],["30/06/2019","1.68","3275","85498","3310","3250","3310","3275"],["01/07/2019","7.42","3518","887234","3570","3137","3347","3518"],["02/07/2019","2.98","3623","1465041","3748","3550","3600","3623"],["03/07/2019","-0.66","3599","314302","3678","3538","3650","3599"],["04/07/2019","-1.67","3539","370224","3640","3440","3600","3539"],["07/07/2019","-2.77","3441","1154326","3770","3402","3600","3441"],["08/07/2019","9.59","3771","1663887","3771","3351","3495","3771"],["09/07/2019","-3.77","3629","1407885","3887","3601","3840","3629"],["10/07/2019","-0.8","3600","307498","3691","3550","3655","3600"],["11/07/2019","-0.89","3568","380637","3679","3503","3674","3568"],["14/07/2019","-0.62","3546","1443853","3650","3407","3645","3546"],["15/07/2019","-5.27","3359","688565","3550","3333","3546","3359"],["16/07/2019","2.53","3444","568753","3600","3400","3400","3444"],["17/07/2019","3.31","3558","724383","3640","3426","3450","3558"],["18/07/2019","0.2","3565","963396","3680","3401","3625","3565"],["21/07/2019","-1.32","3518","415332","3700","3514","3700","3518"],["22/07/2019","1.82","3582","350619","3700","3523","3600","3582"],["23/07/2019","2.4","3668","921563","3687","3475","3687","3668"],["24/07/2019","-2.04","3593","937407","3680","3533","3680","3593"],["25/07/2019","0.25","3602","138844","3619","3477","3593","3602"],["28/07/2019","-1.44","3550","89648","3629","3500","3629","3550"],["29/07/2019","-1.92","3482","269474","3590","3475","3590","3482"],["30/07/2019","-0.14","3477","262677","3548","3440","3548","3477"],["31/07/2019","0.23","3485","155638","3530","3427","3477","3485"],["01/08/2019","0.26","3494","241066","3533","3485","3532","3494"],["04/08/2019","-0.29","3484","86767","3525","3455","3500","3484"],["05/08/2019","5.11","3662","1631306","3775","3403","3519","3662"],["06/08/2019","-0.87","3630","344558","3724","3571","3700","3630"],["07/08/2019","-0.28","3620","1766506","4000","3595","3700","3620"],["08/08/2019","-4.48","3458","849226","3767","3450","3767","3458"],["12/08/2019","3.85","3591","451111","3650","3540","3550","3591"],["13/08/2019","-0.58","3570","209533","3649","3500","3591","3570"],["14/08/2019","-2.1","3495","530655","3700","3460","3639","3495"],["15/08/2019","-14.16","3000","1265233","3538","3000","3500","3000"],["18/08/2019","-4.07","2878","696943","3200","2855","3000","2878"],["19/08/2019","5.18","3027","111568","3085","2888","2990","3027"],["20/08/2019","9.22","3306","159306","3390","3030","3070","3306"],["21/08/2019","6.32","3515","347786","3555","3181","3370","3515"],["22/08/2019","-0.23","3507","170490","3599","3450","3515","3507"],["25/08/2019","-3.05","3400","24921","3511","3351","3507","3400"],["26/08/2019","-0.5","3383","73440","3475","3350","3390","3383"],["27/08/2019","-0.33","3372","265560","3539","3230","3400","3372"],["28/08/2019","-1.75","3313","1922706","3670","3265","3305","3313"],["29/08/2019","-5.34","3136","471007","3330","3101","3313","3136"],["01/09/2019","-4.34","3000","209838","3206","2960","3136","3000"],["02/09/2019","-2.03","2939","89405","3118","2902","2975","2939"],["03/09/2019","-0.44","2926","32917","2940","2866","2939","2926"],["04/09/2019","1.61","2973","51012","3048","2926","2926","2973"],["05/09/2019","-1.31","2934","34038","2941","2926","2973","2934"],["08/09/2019","2.18","2998","18735","3000","2989","2934","2998"],["09/09/2019","3.3","3097","72722","3118","2908","2998","3097"],["10/09/2019","0.45","3111","7716","3150","3100","3120","3111"],["11/09/2019","6.75","3321","313277","3386","3150","3111","3321"],["12/09/2019","2.53","3405","173562","3450","3399","3321","3405"],["15/09/2019","1.41","3453","196373","3498","3400","3405","3453"],["16/09/2019","-0.23","3445","104085","3495","3400","3495","3445"],["18/09/2019","5.57","3637","756941","3644","3376","3445","3637"],["19/09/2019","-0.55","3617","88195","3650","3536","3650","3617"],["22/09/2019","0.14","3622","81920","3649","3600","3617","3622"],["23/09/2019","-0.47","3605","36234","3622","3503","3622","3605"],["24/09/2019","-2.86","3502","89166","3605","3470","3605","3502"],["25/09/2019","-0.69","3478","89848","3549","3470","3502","3478"],["26/09/2019","-0.81","3450","87293","3479","3440","3478","3450"],["02/10/2019","3.88","3584","92072","3640","3500","3450","3584"],["03/10/2019","0.98","3619","63750","3619","3584","3584","3619"],["06/10/2019","0","3619","53862","3655","3598","3619","3619"],["07/10/2019","-11.55","3201","1137776","3619","3200","3619","3201"],["10/10/2019","-2.62","3117","499546","3210","3002","3210","3117"],["15/10/2019","9.02","3398","309272","3399","3100","3100","3398"],["16/10/2019","0.41","3412","205119","3450","3396","3398","3412"],["17/10/2019","0.12","3416","199458","3450","3410","3411","3416"],["22/10/2019","-0.61","3395","40066","3470","3365","3470","3395"],["23/10/2019","1.47","3445","74848","3450","3400","3443","3445"],["24/10/2019","0.35","3457","117579","3497","3401","3497","3457"],["27/10/2019","0.72","3482","360765","3535","3400","3457","3482"],["28/10/2019","0.52","3500","70659","3500","3412","3482","3500"],["29/10/2019","-1.94","3432","100025","3500","3430","3500","3432"],["30/10/2019","-0.82","3404","133464","3405","3400","3432","3404"],["31/10/2019","-0.12","3400","27166","3400","3400","3400","3400"],["03/11/2019","0.47","3416","201394","3522","3340","3400","3416"],["04/11/2019","8.37","3702","2462161","3800","3500","3416","3702"],["05/11/2019","-1.3","3654","192103","3794","3620","3794","3654"],["06/11/2019","-6.16","3429","3656917","4106","3373","3660","3429"],["07/11/2019","-7.03","3188","621865","3488","3188","3488","3188"],["10/11/2019","-1.19","3150","459511","3369","3150","3290","3150"],["11/11/2019","1.02","3182","45942","3210","3150","3150","3182"],["12/11/2019","-0.13","3178","29874","3209","3119","3209","3178"],["13/11/2019","0.76","3202","70681","3370","3178","3178","3202"],["14/11/2019","0.56","3220","58786","3409","3151","3250","3220"],["17/11/2019","0.03","3221","33","3281","3281","3281","3221"],["18/11/2019","2.86","3313","32762","3381","3200","3221","3313"],["19/11/2019","3.98","3445","1526421","3669","3390","3575","3445"],["20/11/2019","1.68","3503","356971","3526","3380","3445","3503"],["21/11/2019","-0.11","3499","136007","3530","3433","3503","3499"],["24/11/2019","0.03","3500","696205","3596","3450","3534","3500"],["25/11/2019","0.14","3505","30813","3549","3465","3500","3505"],["26/11/2019","0.09","3508","891189","3580","3275","3505","3508"],["27/11/2019","0.91","3540","9169","3540","3540","3508","3540"],["28/11/2019","-2.03","3468","46333","3570","3420","3570","3468"],["01/12/2019","-1.99","3399","64614","3503","3370","3503","3399"],["02/12/2019","-0.29","3389","53749","3450","3350","3450","3389"],["03/12/2019","1.8","3450","175257","3555","3351","3360","3450"],["04/12/2019","-2.14","3376","55341","3405","3350","3400","3376"],["05/12/2019","3.14","3482","1245043","3680","3374","3374","3482"],["08/12/2019","-3.68","3354","5194818","3822","3311","3500","3354"],["09/12/2019","4.38","3501","973273","3547","3360","3439","3501"],["10/12/2019","0.51","3519","131504","3554","3431","3554","3519"],["11/12/2019","0.51","3537","8560","3555","3533","3555","3537"],["12/12/2019","-1.33","3490","44325","3548","3433","3548","3490"],["15/12/2019","0.95","3523","97439","3527","3500","3500","3523"],["16/12/2019","-0.51","3505","140551","3535","3443","3523","3505"],["17/12/2019","0.37","3518","105104","3530","3505","3505","3518"],["18/12/2019","0.82","3547","136959","3550","3520","3518","3547"],["19/12/2019","0.39","3561","86825","3595","3558","3559","3561"],["22/12/2019","2.02","3633","152669","3698","3561","3561","3633"],["23/12/2019","-0.83","3603","164792","3700","3600","3633","3603"],["24/12/2019","4.3","3758","296606","3795","3603","3603","3758"],["25/12/2019","-2.5","3664","185669","3797","3524","3797","3664"],["26/12/2019","0","3664","359965","3800","3657","3734","3664"],["29/12/2019","-4.28","3507","1100982","3700","3500","3664","3507"],["30/12/2019","-2.45","3421","110255","3560","3410","3560","3421"],["31/12/2019","-0.61","3400","363378","3558","3399","3421","3400"],["01/01/2020","0.71","3424","50589","3505","3400","3400","3424"],["02/01/2020","2.22","3500","196327","3505","3459","3424","3500"],["05/01/2020","1.54","3554","42036","3570","3520","3500","3554"],["06/01/2020","-0.62","3532","221979","3590","3499","3554","3532"],["07/01/2020","2.46","3619","377884","3670","3599","3599","3619"],["08/01/2020","0.44","3635","41181","3660","3619","3660","3635"],["09/01/2020","-0.41","3620","200771","3655","3600","3619","3620"],["12/01/2020","0.77","3648","61682","3668","3644","3650","3648"],["13/01/2020","-4.55","3482","677334","3670","3475","3670","3482"],["14/01/2020","2.84","3581","170721","3585","3548","3548","3581"],["15/01/2020","-2.21","3502","202017","3581","3420","3581","3502"],["16/01/2020","5.45","3693","1788133","3750","3501","3502","3693"],["19/01/2020","5.36","3891","1177569","3900","3764","3768","3891"],["20/01/2020","-0.54","3870","1010411","3990","3850","3899","3870"],["21/01/2020","0.93","3906","365362","3929","3800","3851","3906"],["22/01/2020","0.74","3935","176517","4000","3880","3980","3935"],["23/01/2020","0","3935","393935","3996","3901","3915","3935"],["26/01/2020","1.09","3978","1261986","3999","3900","3940","3978"],["27/01/2020","-1.68","3911","599941","3955","3866","3955","3911"],["28/01/2020","1.76","3980","954230","3990","3950","3950","3980"],["29/01/2020","-0.05","3978","207428","3985","3920","3940","3978"],["30/01/2020","0.45","3996","1189932","4000","3970","3978","3996"],["02/02/2020","-0.45","3978","2628095","4399","3960","4000","3978"],["03/02/2020","2.61","4082","488281","4144","3979","4077","4082"],["04/02/2020","1.49","4143","336842","4195","4085","4150","4143"],["05/02/2020","3.48","4287","533008","4295","4143","4143","4287"],["06/02/2020","-1.68","4215","271950","4288","4205","4287","4215"],["09/02/2020","0.52","4237","471445","4294","4206","4294","4237"],["10/02/2020","-0.85","4201","89763","4279","4190","4279","4201"],["11/02/2020","3.26","4338","751956","4346","4200","4230","4338"],["12/02/2020","-2.14","4245","1906384","4390","4233","4335","4245"],["13/02/2020","1.22","4297","550373","4344","4226","4338","4297"],["16/02/2020","-3.3","4155","396827","4339","3900","4339","4155"],["17/02/2020","-1.54","4091","114080","4289","4072","4289","4091"],["18/02/2020","1.2","4140","88550","4169","4100","4169","4140"],["19/02/2020","-4.44","3956","1150494","4150","3900","4150","3956"],["20/02/2020","-1.06","3914","850255","4142","3902","4050","3914"],["23/02/2020","-2.91","3800","372719","3989","3770","3989","3800"],["24/02/2020","3.32","3926","1726564","3945","3644","3872","3926"],["25/02/2020","16.25","4564","2143165","4700","3998","3926","4564"],["26/02/2020","1.56","4635","734825","4700","4429","4650","4635"],["27/02/2020","-3.32","4481","1006497","4700","4300","4700","4481"],["01/03/2020","2.12","4576","450767","4649","4310","4481","4576"],["03/03/2020","3.93","4756","1812533","4799","4600","4700","4756"],["04/03/2020","-0.95","4711","125110","4800","4650","4800","4711"],["05/03/2020","-7.24","4370","351070","4782","4350","4782","4370"],["08/03/2020","-8.65","3992","492861","4200","3810","4200","3992"],["09/03/2020","-10.35","3579","1814790","3990","3275","3990","3579"],["11/03/2020","-5.39","3386","703763","3745","3299","3579","3386"],["12/03/2020","-10.13","3043","971649","3282","3002","3282","3043"],["15/03/2020","2.5","3119","700072","3150","3043","3043","3119"],["16/03/2020","-0.32","3109","102798","3119","2901","3119","3109"],["17/03/2020","-10.71","2776","836462","3200","2773","3200","2776"],["18/03/2020","1.08","2806","565389","2900","2700","2900","2806"],["19/03/2020","-11.94","2471","295924","2750","2455","2806","2471"],["22/03/2020","-1.86","2425","2498","2425","2425","2425","2425"],["23/03/2020","3.18","2502","34780","2510","2424","2425","2502"],["24/03/2020","1.56","2541","46779","2750","2466","2500","2541"],["25/03/2020","2.2","2597","408158","2625","2461","2592","2597"],["26/03/2020","-0.27","2590","130621","2600","2483","2600","2590"],["29/03/2020","-0.12","2587","99863","2590","2585","2590","2587"],["30/03/2020","-0.27","2580","84003","2600","2458","2587","2580"],["31/03/2020","-3.1","2500","212083","2585","2500","2580","2500"],["01/04/2020","-4.52","2387","51351","2415","2340","2500","2387"],["02/04/2020","-0.63","2372","457316","2450","2350","2450","2372"],["05/04/2020","-0.21","2367","80891","2373","2349","2372","2367"],["06/04/2020","-2.87","2299","555553","2367","2296","2367","2299"],["07/04/2020","1.26","2328","41359","2365","2285","2299","2328"],["12/04/2020","12.54","2620","336528","2640","2393","2393","2620"],["13/04/2020","1.45","2658","44465","2786","2510","2693","2658"],["16/04/2020","-4.44","2540","17524","2658","2445","2658","2540"],["19/04/2020","-4.61","2423","602815","2550","2400","2550","2423"],["20/04/2020","-0.74","2405","193304","2430","2380","2425","2405"],["21/04/2020","2.99","2477","153263","2490","2360","2405","2477"],["22/04/2020","-0.28","2470","40670","2520","2450","2520","2470"],["23/04/2020","3","2544","42756","2560","2421","2421","2544"],["26/04/2020","4.83","2667","373180","2699","2530","2544","2667"],["27/04/2020","6.49","2840","255954","2900","2670","2670","2840"],["30/04/2020","0.32","2849","304402","2900","2684","2900","2849"],["03/05/2020","-2.04","2791","50561","2849","2770","2849","2791"],["04/05/2020","-0.68","2772","28716","2791","2751","2791","2772"],["05/05/2020","6.39","2949","59854","2950","2780","2772","2949"],["06/05/2020","1.15","2983","21747","2999","2950","2949","2983"],["07/05/2020","0.6","3001","227602","3050","2910","2983","3001"],["10/05/2020","2.63","3080","51692","3150","3044","3044","3080"],["11/05/2020","0.39","3092","191427","3166","3088","3166","3092"],["12/05/2020","1.55","3140","20284","3179","3110","3179","3140"],["13/05/2020","1.15","3176","240555","3232","3046","3046","3176"],["14/05/2020","-6.23","2978","75182","3265","2961","3265","2978"],["17/05/2020","1.75","3030","13482","3099","2889","3099","3030"],["18/05/2020","2.21","3097","24623","3100","3090","3099","3097"],["19/05/2020","0.1","3100","12400","3100","3100","3100","3100"],["20/05/2020","-4.45","2962","312614","3060","2962","3100","2962"],["21/05/2020","-1.35","2922","22410","2960","2900","2962","2922"],["24/05/2020","0","2922","7714","2922","2922","2922","2922"],["25/05/2020","-0.55","2906","39764","2922","2899","2922","2906"],["26/05/2020","0","2906","0","2906","2906","2906","2906"],["27/05/2020","-2.2","2842","51461","2845","2800","2906","2842"],["31/05/2020","-0.95","2815","29667","2856","2790","2856","2815"],["01/06/2020","0","2815","50839","2815","2815","2815","2815"],["02/06/2020","-0.5","2801","4902","2801","2801","2801","2801"],["03/06/2020","-3","2717","7934","2717","2717","2717","2717"],["04/06/2020","-2.06","2661","9235","2669","2651","2717","2661"],["08/06/2020","-0.41","2650","71953","2651","2591","2661","2650"],["09/06/2020","0","2650","100427","2659","2650","2650","2650"],["10/06/2020","1.25","2683","79818","2703","2669","2650","2683"],["11/06/2020","0","2683","0","2683","2683","2683","2683"],["14/06/2020","-0.41","2672","9645","2683","2669","2683","2672"],["15/06/2020","-3.11","2589","11988","2595","2562","2672","2589"],["16/06/2020","16.45","3015","652246","3100","2662","2589","3015"],["17/06/2020","-1.46","2971","75334","3099","2777","2925","2971"],["18/06/2020","-3","2882","20287","2885","2880","2882","2882"],["21/06/2020","-6.21","2703","190327","2796","2700","2796","2703"],["22/06/2020","-8.99","2460","568928","2790","2450","2703","2460"],["23/06/2020","2.6","2524","34455","2600","2485","2485","2524"],["24/06/2020","2.81","2595","9029","2622","2505","2595","2595"],["25/06/2020","-2.47","2531","24502","2595","2401","2595","2531"],["28/06/2020","0.59","2546","42499","2600","2495","2535","2546"],["29/06/2020","-1.3","2513","221144","2720","2501","2546","2513"],["30/06/2020","5.73","2657","86126","2700","2583","2583","2657"],["01/07/2020","3.95","2762","34133","2790","2750","2790","2762"],["02/07/2020","4.06","2874","32558","2900","2790","2900","2874"],["05/07/2020","-1.39","2834","31178","2873","2758","2874","2834"],["06/07/2020","-0.6","2817","67017","2913","2719","2913","2817"],["07/07/2020","-0.25","2810","9638","2873","2733","2733","2810"],["08/07/2020","-1.99","2754","45334","2919","2754","2810","2754"],["09/07/2020","2.21","2815","326368","2830","2700","2754","2815"],["12/07/2020","8.6","3057","301988","3098","2894","2894","3057"],["13/07/2020","-1.83","3001","243936","3208","2950","3057","3001"],["14/07/2020","1.23","3038","66020","3190","2979","3001","3038"],["15/07/2020","9.78","3335","472357","3455","2994","3100","3335"],["16/07/2020","10.13","3673","920250","3949","3260","3335","3673"],["19/07/2020","1.85","3741","295419","3950","3673","3720","3741"],["20/07/2020","4.25","3900","916214","4167","3899","3741","3900"],["21/07/2020","-4.41","3728","294929","3900","3672","3900","3728"],["22/07/2020","8.66","4051","472830","4160","3791","3728","4051"],["23/07/2020","-0.37","4036","190078","4165","3963","4160","4036"],["26/07/2020","-6.12","3789","259801","4165","3652","4148","3789"],["27/07/2020","0.29","3800","443929","4000","3700","4000","3800"],["28/07/2020","6.63","4052","456781","4094","3800","3800","4052"],["29/07/2020","-0.32","4039","98287","4099","3930","4052","4039"],["02/08/2020","-0.2","4031","182507","4100","4010","4039","4031"],["03/08/2020","2.75","4142","299208","4200","4095","4031","4142"],["04/08/2020","3.26","4277","1134247","4497","4142","4142","4277"],["05/08/2020","-6.9","3982","1995950","4790","3950","4277","3982"],["06/08/2020","4.6","4165","229074","4250","4090","4094","4165"],["09/08/2020","0.55","4188","87952","4250","3960","4165","4188"],["10/08/2020","-0.57","4164","12866","4200","4034","4188","4164"],["11/08/2020","-3.67","4011","313511","4200","4000","4164","4011"],["12/08/2020","3.37","4146","17994","4199","4123","4011","4146"],["13/08/2020","1.47","4207","89920","4233","4150","4146","4207"],["16/08/2020","-0.36","4192","16349","4207","4164","4207","4192"],["17/08/2020","-0.76","4160","1076549","4245","3726","4206","4160"],["18/08/2020","0.17","4167","114832","4243","4120","4160","4167"],["19/08/2020","-1.46","4106","98541","4170","4000","4167","4106"],["20/08/2020","-7.67","3791","571666","4105","3750","4106","3791"],["23/08/2020","-0.24","3782","63030","3897","3700","3897","3782"],["24/08/2020","3.73","3923","69336","3958","3750","3782","3923"],["25/08/2020","1.76","3992","71773","4030","3900","3923","3992"],["26/08/2020","-0.55","3970","73612","4134","3915","4104","3970"],["27/08/2020","-3.85","3817","412712","3892","3750","3970","3817"],["30/08/2020","3.22","3940","148531","4012","3822","3893","3940"],["31/08/2020","1.35","3993","68674","3994","3843","3843","3993"],["01/09/2020","-0.75","3963","92637","4020","3914","3950","3963"],["02/09/2020","0.43","3980","67366","4099","3850","4099","3980"],["03/09/2020","-2.31","3888","33772","3983","3810","3983","3888"],["06/09/2020","-2.75","3781","20113","3850","3701","3888","3781"],["07/09/2020","-0.32","3769","58357","3887","3700","3700","3769"],["08/09/2020","1.49","3825","13921","3875","3769","3769","3825"],["09/09/2020","-1.57","3765","40099","3848","3702","3825","3765"],["10/09/2020","0","3765","4066","3765","3765","3765","3765"],["13/09/2020","-1.3","3716","8806","3740","3700","3765","3716"],["14/09/2020","0.89","3749","11621","3753","3668","3750","3749"],["15/09/2020","-0.61","3726","84103","3749","3640","3749","3726"],["16/09/2020","-1.37","3675","54000","3680","3675","3726","3675"],["17/09/2020","-0.11","3671","33696","3700","3601","3675","3671"],["21/09/2020","0.65","3695","83440","3720","3635","3671","3695"],["22/09/2020","-0.14","3690","3875","3695","3690","3695","3690"],["23/09/2020","-1.63","3630","15282","3636","3600","3690","3630"],["24/09/2020","-0.41","3615","864","3598","3598","3630","3615"],["29/09/2020","1.27","3661","7213","3699","3651","3699","3661"],["30/09/2020","-0.03","3660","2928","3661","3660","3661","3660"],["01/10/2020","-0.44","3644","10020","3677","3600","3660","3644"],["04/10/2020","0.25","3653","108033","3700","3500","3644","3653"],["05/10/2020","0.6","3675","10877","3685","3630","3653","3675"],["06/10/2020","0.08","3678","3311","3700","3675","3675","3678"],["07/10/2020","-1.41","3626","27271","3690","3538","3678","3626"],["08/10/2020","0","3626","4968","3626","3626","3626","3626"],["11/10/2020","-2.87","3522","65756","3660","3518","3626","3522"],["12/10/2020","-2.1","3448","107277","3507","3400","3522","3448"],["13/10/2020","0.06","3450","29914","3451","3450","3450","3450"],["14/10/2020","0.52","3468","148758","3500","3350","3450","3468"],["15/10/2020","0.4","3482","57093","3565","3420","3468","3482"],["18/10/2020","2.79","3579","4295","3579","3579","3482","3579"],["19/10/2020","-0.98","3544","11093","3600","3472","3600","3544"],["20/10/2020","0","3544","71","3544","3544","3544","3544"],["21/10/2020","-1.92","3476","66417","3540","3460","3544","3476"],["22/10/2020","2.82","3574","2109","3599","3574","3476","3574"],["25/10/2020","0.45","3590","24016","3599","3500","3574","3590"],["26/10/2020","0","3590","0","3590","3590","3590","3590"],["27/10/2020","0","3590","0","3590","3590","3590","3590"],["28/10/2020","-2.62","3496","57509","3590","3401","3401","3496"],["29/10/2020","0.49","3513","11768","3583","3500","3496","3513"],["01/11/2020","0.34","3525","10680","3525","3500","3513","3525"],["02/11/2020","0","3525","353","3525","3525","3525","3525"],["03/11/2020","0.99","3560","2029","3560","3560","3525","3560"],["04/11/2020","-0.06","3558","25188","3560","3549","3560","3558"],["05/11/2020","0","3558","356","3558","3558","3558","3558"],["08/11/2020","-1.63","3500","10255","3500","3500","3558","3500"],["09/11/2020","5.8","3703","301541","3745","3500","3500","3703"],["10/11/2020","1.22","3748","92303","3800","3710","3703","3748"],["11/11/2020","1.47","3803","15974","3840","3750","3748","3803"],["12/11/2020","1.97","3878","20865","3890","3850","3803","3878"],["15/11/2020","0.85","3911","25379","3950","3900","3878","3911"],["16/11/2020","5.34","4120","215913","4128","3950","3911","4120"],["17/11/2020","6.24","4377","967353","4400","4161","4326","4377"],["18/11/2020","8.48","4748","453931","4800","4400","4377","4748"],["19/11/2020","3.98","4937","288006","4999","4700","4748","4937"],["22/11/2020","0.65","4969","75638","5079","4900","4937","4969"],["23/11/2020","5.29","5232","1070955","5300","4911","4920","5232"],["24/11/2020","5.62","5526","646941","6190","5450","5232","5526"],["25/11/2020","1.19","5592","923654","5858","5475","5858","5592"],["26/11/2020","0.21","5604","181909","5759","5550","5592","5604"],["29/11/2020","1.71","5700","87090","5744","5699","5744","5700"],["30/11/2020","-0.21","5688","156808","5860","5450","5700","5688"],["01/12/2020","3.38","5880","241831","5980","5500","5688","5880"],["02/12/2020","-0.88","5828","175682","6000","5762","5880","5828"],["03/12/2020","0.24","5842","201508","5991","5700","5991","5842"],["06/12/2020","1.47","5928","106965","5950","5850","5947","5928"],["07/12/2020","0.47","5956","320255","5960","5928","5928","5956"],["08/12/2020","-4","5718","232425","5961","5600","5960","5718"],["09/12/2020","8.83","6223","1128470","6390","5401","5600","6223"],["10/12/2020","7.01","6659","1012892","6898","6223","6223","6659"],["13/12/2020","0.6","6699","161671","6889","6659","6659","6699"],["14/12/2020","4.67","7012","628727","7134","6600","6699","7012"],["15/12/2020","-0.47","6979","1025266","7398","6800","6800","6979"],["16/12/2020","-0.87","6918","879061","7080","6810","6979","6918"],["17/12/2020","-8.4","6337","1574194","6998","6300","6918","6337"],["20/12/2020","2","6464","506197","6654","6005","6400","6464"],["21/12/2020","-7.67","5968","1053612","6550","5900","6464","5968"],["22/12/2020","3.99","6206","144994","6271","5968","5968","6206"],["23/12/2020","-0.03","6204","307367","6370","6181","6206","6204"],["24/12/2020","-3.18","6007","193228","6276","5968","6204","6007"],["27/12/2020","2.01","6128","193713","6249","5803","6007","6128"],["28/12/2020","-0.34","6107","767090","6300","6050","6128","6107"],["29/12/2020","0","6107","145490","6259","6060","6107","6107"],["30/12/2020","1.92","6224","293718","6250","6055","6107","6224"],["31/12/2020","0.16","6234","319117","6331","6103","6224","6234"],["03/01/2021","2.9","6415","166009","6500","6369","6490","6415"],["04/01/2021","4.1","6678","248044","6740","6419","6415","6678"],["05/01/2021","0.27","6696","117550","6858","6688","6710","6696"],["06/01/2021","3.79","6950","224362","7100","6696","6696","6950"],["07/01/2021","2.16","7100","1102332","7340","7000","7000","7100"],["10/01/2021","0.07","7105","259402","7327","6970","7100","7105"],["11/01/2021","3.69","7367","492033","7387","6955","7205","7367"],["12/01/2021","2.28","7535","1104714","8050","7250","7495","7535"],["13/01/2021","1.13","7620","420775","7880","7383","7535","7620"],["14/01/2021","-2.39","7438","313306","7773","7350","7619","7438"],["17/01/2021","0.46","7472","1506629","7474","7275","7438","7472"],["18/01/2021","7.07","8000","626490","8002","7400","7472","8000"],["19/01/2021","12.39","8991","2635775","9149","8000","8000","8991"],["20/01/2021","4.94","9435","4972901","9955","9063","9180","9435"],["21/01/2021","-8.42","8641","2757620","9480","8560","9330","8641"],["24/01/2021","-1.87","8479","255967","8987","8430","8987","8479"],["25/01/2021","-2.97","8227","407156","8671","8137","8501","8227"],["26/01/2021","1.8","8375","714100","8798","8195","8200","8375"],["27/01/2021","-0.74","8313","630639","8794","8300","8411","8313"],["28/01/2021","-0.84","8243","409293","8361","8150","8350","8243"],["31/01/2021","-1.2","8144","167261","8260","8080","8243","8144"],["01/02/2021","0.2","8160","191055","8264","8150","8144","8160"],["02/02/2021","-0.34","8132","402457","8356","8095","8150","8132"],["03/02/2021","0.02","8134","204324","8369","8132","8369","8134"],["04/02/2021","-0.98","8054","207748","8298","8000","8100","8054"],["07/02/2021","0.65","8106","229612","8197","7966","8054","8106"],["08/02/2021","1.1","8195","122487","8233","8106","8106","8195"],["09/02/2021","-1.09","8106","454006","8299","8092","8195","8106"],["10/02/2021","-0.32","8080","249769","8106","8000","8001","8080"],["11/02/2021","-3.06","7833","406244","8080","7701","8080","7833"],["14/02/2021","-0.98","7756","75176","8009","7722","7833","7756"],["15/02/2021","3.31","8013","61292","8144","7770","7756","8013"],["16/02/2021","-0.52","7971","98727","8300","7850","8000","7971"],["17/02/2021","-3.15","7720","306986","8183","7558","8000","7720"],["18/02/2021","-2.05","7562","217009","7792","7497","7720","7562"],["21/02/2021","0.71","7616","31683","7702","7562","7562","7616"],["22/02/2021","1.1","7700","1389298","7900","7550","7616","7700"],["23/02/2021","-0.09","7693","310291","7980","7611","7700","7693"],["24/02/2021","-0.95","7620","74549","7736","7563","7693","7620"],["25/02/2021","-4.96","7242","614118","7639","7075","7620","7242"],["28/02/2021","-1.55","7130","64780","7239","7071","7242","7130"],["01/03/2021","2.95","7340","546513","7500","6960","7130","7340"],["02/03/2021","-1.39","7238","1022424","7532","6800","7340","7238"],["03/03/2021","-2.57","7052","102386","7401","6930","7238","7052"],["04/03/2021","-0.01","7051","88100","7142","6900","6900","7051"],["07/03/2021","2.61","7235","280526","7250","6999","7051","7235"],["08/03/2021","-4.37","6919","392632","7399","6807","7399","6919"],["09/03/2021","2.95","7123","162773","7161","6938","6919","7123"],["10/03/2021","3.38","7364","433318","7430","7150","7123","7364"],["11/03/2021","5.19","7746","708574","7950","7364","7364","7746"],["14/03/2021","1.38","7853","837204","8199","7700","7740","7853"],["15/03/2021","0.99","7931","217069","8144","7850","7853","7931"],["16/03/2021","-0.79","7868","320679","8088","7850","8082","7868"],["17/03/2021","-0.67","7815","91566","8012","7475","7868","7815"],["18/03/2021","4.79","8189","251841","8247","7991","7815","8189"],["21/03/2021","-1.55","8062","65280","8271","8000","8189","8062"],["22/03/2021","-1.39","7950","54005","8108","7725","8062","7950"],["24/03/2021","-2.64","7740","570200","7889","7261","7950","7740"],["25/03/2021","0.85","7806","652712","8303","7802","8000","7806"],["29/03/2021","1.32","7909","19061","7969","7853","7806","7909"],["30/03/2021","-0.58","7863","436472","8084","7850","8059","7863"],["31/03/2021","0.52","7904","61410","7997","7899","7863","7904"],["01/04/2021","0.18","7918","313830","8060","7800","7904","7918"],["04/04/2021","0.62","7967","91926","8097","7915","7918","7967"],["05/04/2021","-0.08","7961","387429","8047","7887","7967","7961"],["06/04/2021","0.4","7993","860226","8200","7950","7961","7993"],["07/04/2021","0.19","8008","610034","8095","8000","7993","8008"],["08/04/2021","-0.67","7954","401421","8189","7810","8008","7954"],["11/04/2021","-0.1","7946","27255","7990","7900","7990","7946"],["12/04/2021","-1.17","7853","191019","7946","7849","7946","7853"],["13/04/2021","2.5","8049","281725","8050","7834","7853","8049"],["18/04/2021","0.36","8078","191349","8199","7889","7889","8078"],["19/04/2021","-0.16","8065","125967","8160","8001","8078","8065"],["20/04/2021","7.71","8687","2032824","8750","8050","8065","8687"],["21/04/2021","-1.95","8518","736786","8798","8400","8700","8518"],["22/04/2021","0.15","8531","290646","8650","8350","8518","8531"],["25/04/2021","1.37","8648","560322","8685","8500","8531","8648"],["26/04/2021","-0.22","8629","377563","8689","8450","8648","8629"],["27/04/2021","1.25","8737","343132","8740","8602","8666","8737"],["28/04/2021","-1.04","8646","346151","8807","8501","8799","8646"],["29/04/2021","-0.88","8570","664923","8849","8387","8646","8570"],["02/05/2021","-2.57","8350","711422","8799","8142","8570","8350"],["03/05/2021","-0.41","8316","504270","8400","8209","8360","8316"],["04/05/2021","0.36","8346","208601","8504","8177","8316","8346"],["05/05/2021","-0.84","8276","199104","8458","8250","8355","8276"],["06/05/2021","-0.7","8218","199319","8400","8080","8276","8218"],["09/05/2021","1.47","8339","364360","8400","8226","8218","8339"],["10/05/2021","-1.28","8232","200052","8528","8200","8339","8232"],["11/05/2021","-2.72","8008","486386","8419","7885","8201","8008"],["12/05/2021","-0.07","8002","505117","8215","7900","8008","8002"],["13/05/2021","-0.82","7936","213673","8030","7900","8030","7936"],["18/05/2021","-4.17","7605","1994627","8092","7547","7936","7605"],["19/05/2021","-2.93","7382","1748552","7697","7267","7600","7382"],["20/05/2021","2.32","7553","728317","7637","7300","7404","7553"],["23/05/2021","3.4","7810","2426219","7900","7199","7900","7810"],["24/05/2021","-0.85","7744","342583","7925","7624","7898","7744"],["25/05/2021","2.96","7973","267058","8019","7752","7744","7973"],["26/05/2021","0.49","8012","89101","8077","7970","7973","8012"],["27/05/2021","-9","7291","3991612","8191","7254","8012","7291"],["30/05/2021","3.17","7522","654100","7660","7350","7457","7522"],["31/05/2021","4.52","7862","676764","7878","7550","7655","7862"],["01/06/2021","1.84","8007","637181","8096","7800","7862","8007"],["02/06/2021","-0.11","7998","1434135","8080","7630","8007","7998"],["03/06/2021","0.13","8008","87109","8077","7990","7998","8008"],["06/06/2021","0.76","8069","282248","8149","7910","8008","8069"],["07/06/2021","0.45","8105","449628","8198","7903","8069","8105"],["08/06/2021","-0.8","8040","351039","8248","7900","8248","8040"],["09/06/2021","-0.45","8004","93660","8040","7900","8040","8004"],["10/06/2021","2.12","8174","352191","8245","7768","8004","8174"],["13/06/2021","3.25","8440","355457","8582","8250","8390","8440"],["14/06/2021","-0.57","8392","315937","8484","8201","8440","8392"],["15/06/2021","-0.91","8316","155126","8449","8200","8200","8316"],["16/06/2021","-1.37","8202","116677","8309","8157","8316","8202"],["17/06/2021","-1.88","8048","528827","8209","7901","8202","8048"],["20/06/2021","-1.47","7930","77282","8158","7847","8100","7930"],["21/06/2021","2.24","8108","1607417","8281","7932","7932","8108"],["22/06/2021","-1.74","7967","1953531","8292","7900","8292","7967"],["23/06/2021","-1.13","7877","414315","8145","7800","8145","7877"],["24/06/2021","0","7877","1957857","7959","7650","7877","7877"],["27/06/2021","1.31","7980","116007","8000","7877","7877","7980"],["28/06/2021","2.59","8187","469692","8200","7980","7980","8187"],["29/06/2021","1.36","8298","1134445","8320","8152","8187","8298"],["30/06/2021","0.34","8326","889418","8399","7934","8399","8326"],["01/07/2021","-2.29","8135","437969","8326","8000","8326","8135"],["04/07/2021","1.72","8275","885161","8390","8089","8135","8275"],["05/07/2021","-1.97","8112","249076","8240","8100","8101","8112"],["06/07/2021","-2","7950","1070635","8108","7910","8112","7950"],["07/07/2021","-1.28","7848","28253","8053","7760","7950","7848"],["08/07/2021","-3.11","7604","823302","7774","7454","7848","7604"],["11/07/2021","0.37","7632","119747","7699","7500","7604","7632"],["12/07/2021","0.84","7696","263941","7799","7413","7632","7696"],["13/07/2021","-0.35","7669","274320","7696","7619","7696","7669"],["14/07/2021","-3.52","7399","60599","7640","7350","7669","7399"],["15/07/2021","-3.01","7176","616854","7398","7130","7399","7176"],["19/07/2021","-5.18","6804","794489","7184","6701","7176","6804"],["20/07/2021","3.03","7010","247889","7105","6895","6895","7010"],["21/07/2021","5.25","7378","566104","7393","6870","7010","7378"],["22/07/2021","1.07","7457","182200","7525","7300","7378","7457"],["25/07/2021","-0.11","7449","4321","7457","7401","7457","7449"],["26/07/2021","-0.59","7405","77844","7500","7381","7500","7405"],["27/07/2021","0.61","7450","114643","7572","7409","7405","7450"],["28/07/2021","1.85","7588","15176","7588","7588","7450","7588"],["29/07/2021","0.21","7604","74197","7760","7588","7588","7604"],["01/08/2021","2.63","7804","126861","7807","7604","7604","7804"],["02/08/2021","-0.58","7759","298871","7899","7650","7804","7759"],["03/08/2021","-1.07","7676","84519","7871","7570","7759","7676"],["04/08/2021","-0.99","7600","140893","7629","7528","7676","7600"],["05/08/2021","4.61","7950","2260553","7950","7448","7600","7950"],["08/08/2021","-2.78","7729","545998","7892","7592","7950","7729"],["09/08/2021","-4.02","7418","319685","7727","7379","7569","7418"],["10/08/2021","-1.51","7306","106233","7516","7235","7418","7306"],["11/08/2021","-2.2","7145","146281","7471","6941","7310","7145"],["12/08/2021","-2.2","6988","437917","7096","6895","7145","6988"],["15/08/2021","1.12","7066","186559","7081","6950","6988","7066"],["16/08/2021","-0.3","7045","177068","7200","6930","7066","7045"],["17/08/2021","0.35","7070","335485","7150","6893","7045","7070"],["18/08/2021","1.27","7160","106597","7200","7149","7070","7160"],["19/08/2021","-3.81","6887","165726","7200","6800","7200","6887"],["22/08/2021","0.22","6902","81894","7024","6873","6887","6902"],["23/08/2021","-1.27","6814","19625","6897","6764","6902","6814"],["24/08/2021","0.63","6857","16182","6876","6765","6814","6857"],["25/08/2021","-1.63","6745","50468","6886","6701","6787","6745"],["26/08/2021","-0.43","6716","235438","6873","6628","6677","6716"],["29/08/2021","1.64","6826","164299","7030","6635","6716","6826"],["30/08/2021","-0.04","6823","59522","6977","6628","6826","6823"],["31/08/2021","-5.94","6418","488229","7096","6300","6823","6418"],["01/09/2021","-2.63","6249","96507","6500","6161","6418","6249"],["02/09/2021","0.94","6308","39740","6390","6300","6249","6308"],["05/09/2021","-1","6245","218839","6433","6182","6308","6245"],["09/09/2021","-3.03","6056","66624","6245","6017","6245","6056"],["12/09/2021","-2.87","5882","62098","6016","5875","6016","5882"],["13/09/2021","-2.41","5740","100644","5882","5646","5882","5740"],["14/09/2021","-3.43","5543","336255","5829","5521","5740","5543"],["19/09/2021","-2.9","5382","293274","5511","5370","5375","5382"],["22/09/2021","0.72","5421","201702","5482","5249","5382","5421"],["23/09/2021","0.04","5423","380527","5555","5400","5438","5423"],["26/09/2021","0.15","5431","137110","5575","5325","5490","5431"],["29/09/2021","0.66","5467","13831","5553","5376","5431","5467"],["30/09/2021","0.95","5519","111794","5553","5333","5467","5519"],["03/10/2021","0.13","5526","97665","5587","5382","5519","5526"],["04/10/2021","0.63","5561","141479","5830","5517","5526","5561"],["05/10/2021","-5.43","5259","126741","5585","5201","5561","5259"],["06/10/2021","-2.26","5140","166068","5260","5098","5259","5140"],["07/10/2021","-0.12","5134","104259","5140","5100","5140","5134"],["10/10/2021","0.31","5150","61162","5237","5134","5134","5150"],["11/10/2021","-1.4","5078","89481","5240","5050","5150","5078"],["12/10/2021","-1.34","5010","133529","5136","4967","5078","5010"],["13/10/2021","-2.38","4891","77230","4950","4813","5010","4891"],["14/10/2021","-1.12","4836","148089","4934","4660","4891","4836"],["17/10/2021","3.08","4985","179803","5043","4841","4836","4985"],["18/10/2021","-0.54","4958","43419","5050","4926","4985","4958"],["19/10/2021","0.54","4985","140542","5156","4952","4958","4985"],["20/10/2021","-0.52","4959","63722","5001","4900","4985","4959"],["21/10/2021","0.71","4994","67189","5050","4959","4959","4994"],["24/10/2021","0.56","5022","38761","5071","4994","4994","5022"],["25/10/2021","0.18","5031","105766","5082","4964","5022","5031"],["26/10/2021","0.72","5067","108001","5098","4939","5031","5067"],["27/10/2021","-0.18","5058","18059","5088","5000","5067","5058"],["28/10/2021","0.3","5073","37085","5077","5073","5058","5073"],["31/10/2021","-5.44","4797","1208233","5073","4726","5073","4797"],["01/11/2021","-2.11","4696","166268","4772","4662","4797","4696"],["02/11/2021","3.39","4855","107791","4882","4793","4696","4855"],["03/11/2021","-0.84","4814","213804","4999","4730","4850","4814"],["04/11/2021","1.12","4868","104623","4900","4767","4814","4868"],["07/11/2021","-1.34","4803","67363","4850","4728","4850","4803"],["08/11/2021","0.31","4818","58553","4899","4808","4803","4818"],["09/11/2021","-1.02","4769","279655","4838","4690","4818","4769"],["10/11/2021","-3.42","4606","151524","4835","4579","4769","4606"],["11/11/2021","-2.41","4495","96952","4639","4480","4606","4495"],["14/11/2021","2.91","4626","362835","4749","4453","4495","4626"],["15/11/2021","-0.78","4590","207704","4700","4572","4626","4590"],["16/11/2021","-2.33","4483","235001","4647","4463","4590","4483"],["17/11/2021","4.95","4705","886632","4858","4400","4520","4705"],["18/11/2021","-0.15","4698","284622","4789","4617","4705","4698"],["21/11/2021","-4.96","4465","419182","4782","4417","4698","4465"],["22/11/2021","-1.19","4412","110917","4595","4400","4465","4412"],["23/11/2021","1.88","4495","46149","4495","4471","4412","4495"],["24/11/2021","-5.16","4263","215319","4470","4255","4495","4263"],["25/11/2021","0.23","4273","49960","4334","4240","4263","4273"],["28/11/2021","-3.81","4110","70983","4167","4059","4167","4110"],["29/11/2021","2.36","4207","1021880","4358","4165","4110","4207"],["30/11/2021","8.15","4550","872218","4561","4207","4207","4550"],["01/12/2021","8.48","4936","733806","4970","4624","4550","4936"],["02/12/2021","-2.29","4823","192585","4990","4700","4936","4823"],["05/12/2021","-10.45","4319","1183742","4926","4290","4823","4319"],["06/12/2021","-6.9","4021","644864","4449","3995","4319","4021"],["07/12/2021","0.87","4056","410337","4194","4040","4040","4056"],["08/12/2021","-0.02","4055","182032","4119","3999","4056","4055"],["09/12/2021","0.86","4090","197419","4099","3956","4055","4090"],["12/12/2021","-0.71","4061","22943","4151","4008","4150","4061"],["13/12/2021","0.02","4062","26035","4148","4007","4061","4062"],["14/12/2021","-0.42","4045","36449","4148","4007","4062","4045"],["15/12/2021","-1.71","3976","119258","4089","3940","4045","3976"],["16/12/2021","-2.11","3892","83424","4066","3860","3976","3892"],["19/12/2021","4.19","4055","211716","4128","3860","3980","4055"],["20/12/2021","-3.28","3922","108831","4026","3891","4026","3922"],["21/12/2021","-1.81","3851","139681","4011","3833","4011","3851"],["22/12/2021","-3.32","3723","144657","3937","3696","3937","3723"],["23/12/2021","-0.21","3715","63104","3750","3655","3723","3715"],["26/12/2021","-2.07","3638","126547","3684","3612","3715","3638"],["27/12/2021","-1.79","3573","170101","3605","3549","3638","3573"],["28/12/2021","-3.19","3459","252615","3600","3401","3600","3459"],["29/12/2021","-1.85","3395","333465","3459","3352","3459","3395"],["30/12/2021","0.41","3409","707329","3459","3311","3400","3409"],["02/01/2022","-0.32","3398","1570233","3576","3343","3478","3398"],["03/01/2022","3.71","3524","243715","3600","3399","3399","3524"],["04/01/2022","5.19","3707","130075","3733","3524","3524","3707"],["05/01/2022","1.4","3759","110212","3790","3740","3707","3759"],["06/01/2022","0.19","3766","60629","3780","3701","3780","3766"],["09/01/2022","4.22","3925","158606","3949","3735","3766","3925"],["10/01/2022","0.1","3929","89976","4014","3873","4004","3929"],["11/01/2022","-0.13","3924","56849","3998","3849","3929","3924"],["12/01/2022","3.11","4046","177536","4075","3993","3924","4046"],["13/01/2022","0.44","4064","53720","4084","4046","4046","4064"],["16/01/2022","-1.23","4014","70343","4050","3965","4064","4014"],["17/01/2022","-0.6","3990","58352","4054","3975","4014","3990"],["18/01/2022","-1.18","3943","18610","4000","3900","4000","3943"],["19/01/2022","-1.85","3870","92649","3929","3800","3943","3870"],["20/01/2022","0.31","3882","90556","3919","3778","3870","3882"],["23/01/2022","0","3882","1398","3882","3882","3882","3882"],["24/01/2022","-4.59","3704","71727","3888","3600","3888","3704"],["25/01/2022","-2.21","3622","146961","3700","3566","3700","3622"],["26/01/2022","-4.61","3455","195788","3624","3402","3567","3455"],["27/01/2022","-1.74","3395","154809","3522","3369","3455","3395"],["30/01/2022","0.41","3409","48432","3471","3390","3395","3409"],["31/01/2022","-1.47","3359","175340","3483","3352","3409","3359"],["01/02/2022","-1.73","3301","405570","3404","3231","3322","3301"],["02/02/2022","0.33","3312","28281","3348","3300","3301","3312"],["03/02/2022","-0.57","3293","112412","3312","3242","3312","3293"],["06/02/2022","-0.64","3272","17733","3325","3251","3293","3272"],["07/02/2022","-1.25","3231","5751","3231","3231","3272","3231"],["08/02/2022","-0.37","3219","52629","3261","3204","3250","3219"],["09/02/2022","2.55","3301","53835","3359","3222","3219","3301"],["10/02/2022","0.39","3314","45048","3359","3301","3301","3314"],["13/02/2022","0","3314","5667","3314","3314","3314","3314"],["14/02/2022","1.45","3362","70046","3404","3320","3314","3362"],["15/02/2022","7.82","3625","136216","3630","3362","3362","3625"],["16/02/2022","-1.1","3585","52986","3696","3577","3625","3585"],["17/02/2022","-0.81","3556","16607","3586","3530","3585","3556"],["20/02/2022","-2.98","3450","19252","3526","3402","3556","3450"],["21/02/2022","0.41","3464","85905","3516","3401","3450","3464"],["22/02/2022","-1.41","3415","96991","3464","3400","3464","3415"],["23/02/2022","0.91","3446","30495","3499","3415","3415","3446"],["24/02/2022","-2.93","3345","77682","3376","3279","3446","3345"],["27/02/2022","4.39","3492","33109","3500","3451","3345","3492"],["28/02/2022","-1.35","3445","28907","3492","3410","3492","3445"],["01/03/2022","0","3445","67889","3447","3381","3445","3445"],["02/03/2022","-0.12","3441","21128","3484","3440","3445","3441"],["03/03/2022","-2.3","3362","134802","3425","3361","3441","3362"],["06/03/2022","-2.2","3288","68545","3338","3265","3362","3288"],["07/03/2022","0","3288","3518","3288","3288","3288","3288"],["08/03/2022","-1.43","3241","32360","3300","3210","3288","3241"],["09/03/2022","-0.25","3233","134615","3298","3160","3241","3233"],["10/03/2022","0.37","3245","32386","3295","3210","3233","3245"],["13/03/2022","-0.15","3240","10690","3308","3179","3245","3240"],["14/03/2022","0.99","3272","28336","3313","3265","3240","3272"],["15/03/2022","-1.44","3225","27571","3272","3192","3272","3225"],["16/03/2022","2.02","3290","20530","3315","3273","3225","3290"],["20/03/2022","2.43","3370","128161","3472","3329","3290","3370"],["21/03/2022","1.51","3421","106451","3434","3343","3370","3421"],["22/03/2022","-0.61","3400","347460","3474","3361","3421","3400"],["23/03/2022","0","3400","148581","3440","3370","3397","3400"],["24/03/2022","-11.44","3011","1264682","3298","3010","3400","3011"],["27/03/2022","0.5","3026","192715","3052","3011","3011","3026"],["28/03/2022","0.03","3027","294023","3070","3011","3026","3027"],["29/03/2022","-0.26","3019","110699","3064","3011","3064","3019"],["30/03/2022","-3.15","2924","177511","3050","2900","3050","2924"],["31/03/2022","-11.97","2574","1121271","2921","2555","2924","2574"],["03/04/2022","-1.4","2538","99454","2595","2530","2574","2538"],["04/04/2022","-0.79","2518","49160","2538","2512","2538","2518"],["05/04/2022","1.43","2554","588665","2574","2506","2506","2554"],["06/04/2022","-1.14","2525","86322","2584","2525","2554","2525"],["07/04/2022","-0.36","2516","53235","2559","2506","2525","2516"],["10/04/2022","0.04","2517","21269","2558","2511","2558","2517"],["11/04/2022","0.16","2521","39980","2539","2515","2517","2521"],["12/04/2022","1.07","2548","21122","2551","2544","2521","2548"],["13/04/2022","1.69","2591","99815","2660","2549","2548","2591"],["14/04/2022","0.39","2601","27652","2650","2600","2591","2601"],["17/04/2022","0","2601","71910","2601","2600","2601","2601"],["18/04/2022","0.42","2612","1985","2632","2604","2632","2612"],["19/04/2022","1.76","2658","20225","2700","2630","2612","2658"],["20/04/2022","-0.3","2650","54431","2650","2650","2658","2650"],["24/04/2022","0","2650","71737","2651","2650","2650","2650"],["25/04/2022","0.53","2664","22034","2698","2650","2650","2664"],["26/04/2022","0.34","2673","19005","2691","2670","2691","2673"],["27/04/2022","-0.56","2658","93838","2696","2629","2673","2658"],["28/04/2022","0.08","2660","84328","2685","2658","2658","2660"],["01/05/2022","-0.56","2645","88306","2650","2645","2660","2645"],["02/05/2022","-0.6","2629","23843","2645","2601","2645","2629"],["03/05/2022","-0.49","2616","89014","2622","2615","2629","2616"],["08/05/2022","-2.98","2538","50980","2550","2501","2616","2538"],["09/05/2022","-3.66","2445","333584","2569","2380","2538","2445"],["10/05/2022","-2.58","2382","136089","2500","2348","2384","2382"],["11/05/2022","1.09","2408","72308","2461","2322","2322","2408"],["12/05/2022","-3.16","2332","96927","2437","2300","2408","2332"],["15/05/2022","1.37","2364","41028","2385","2328","2332","2364"],["16/05/2022","-0.8","2345","59719","2378","2305","2305","2345"],["17/05/2022","-0.21","2340","51478","2345","2327","2345","2340"],["18/05/2022","1.32","2371","110988","2460","2329","2340","2371"],["19/05/2022","-1.48","2336","20880","2399","2319","2371","2336"],["22/05/2022","0.81","2355","96386","2428","2348","2336","2355"],["23/05/2022","-1.1","2329","129378","2351","2298","2355","2329"],["24/05/2022","0.04","2330","114456","2419","2240","2329","2330"],["25/05/2022","0.82","2349","20015","2358","2330","2330","2349"],["26/05/2022","-0.09","2347","54721","2396","2310","2349","2347"],["29/05/2022","3.07","2419","23680","2421","2409","2347","2419"],["30/05/2022","0.25","2425","1456","2426","2426","2426","2425"],["31/05/2022","-0.45","2414","9801","2426","2400","2425","2414"],["01/06/2022","-0.7","2397","34618","2413","2390","2414","2397"],["02/06/2022","-0.17","2393","83927","2444","2380","2397","2393"],["06/06/2022","-1","2369","121621","2390","2346","2393","2369"],["07/06/2022","-3","2298","224432","2315","2271","2369","2298"],["08/06/2022","-0.3","2291","270005","2330","2270","2298","2291"],["09/06/2022","-1.7","2252","69009","2291","2199","2291","2252"],["12/06/2022","-4","2162","8433","2180","2129","2252","2162"],["13/06/2022","-3.24","2092","156966","2152","2000","2162","2092"],["14/06/2022","-0.91","2073","7505","2138","2008","2092","2073"],["15/06/2022","-0.48","2063","8128","2063","2063","2073","2063"],["16/06/2022","-0.58","2051","22394","2098","2040","2063","2051"],["19/06/2022","-1.02","2030","68602","2084","2004","2051","2030"],["20/06/2022","0.34","2037","25716","2062","1996","2030","2037"],["21/06/2022","1.77","2073","89137","2080","2041","2037","2073"],["22/06/2022","3.81","2152","82327","2169","2097","2073","2152"],["23/06/2022","0.56","2164","4566","2169","2099","2152","2164"],["26/06/2022","1.16","2189","48649","2215","2180","2164","2189"],["27/06/2022","1.05","2212","2787","2219","2189","2189","2212"],["28/06/2022","0","2212","16347","2215","2212","2212","2212"],["29/06/2022","0","2212","973","2212","2212","2212","2212"],["30/06/2022","0.18","2216","2991","2217","2212","2212","2216"],["03/07/2022","0.32","2223","8449","2229","2194","2216","2223"],["04/07/2022","0.31","2230","80028","2230","2223","2230","2230"],["05/07/2022","0.36","2238","2327","2238","2230","2230","2238"],["06/07/2022","1.52","2272","635","2350","2350","2238","2272"],["07/07/2022","-1.8","2231","16199","2270","1974","2272","2231"],["10/07/2022","-2.24","2181","9119","2231","2177","2231","2181"],["11/07/2022","-0.23","2176","1697","2175","2175","2181","2176"],["12/07/2022","-0.69","2161","1575","2163","2155","2176","2161"],["13/07/2022","-2.31","2111","22670","2145","2050","2161","2111"],["14/07/2022","-0.47","2101","49042","2111","2088","2111","2101"],["17/07/2022","-1.09","2078","21108","2081","2042","2101","2078"],["18/07/2022","-1.06","2056","134571","2168","2038","2078","2056"],["19/07/2022","-0.88","2038","31491","2051","1965","2056","2038"],["20/07/2022","-1.57","2006","211471","2099","1940","2038","2006"],["21/07/2022","-0.3","2000","216718","2055","1962","2006","2000"],["24/07/2022","-0.2","1996","21400","2002","1990","1990","1996"],["25/07/2022","0.05","1997","126319","2023","1990","1996","1997"],["26/07/2022","3.91","2075","111664","2075","2000","1997","2075"],["27/07/2022","-0.77","2059","10315","2142","2008","2075","2059"],["28/07/2022","-3.3","1991","800571","2141","1944","2059","1991"],["31/07/2022","-5.88","1874","185338","2006","1829","1991","1874"],["01/08/2022","1.01","1893","18385","1994","1872","1874","1893"],["02/08/2022","-3.33","1830","26242","1830","1830","1893","1830"],["03/08/2022","-1.91","1795","17376","1830","1771","1830","1795"],["04/08/2022","-7.58","1659","351027","1794","1650","1795","1659"],["08/08/2022","1.99","1692","4415","1699","1687","1699","1692"],["09/08/2022","0.47","1700","5066","1732","1696","1692","1700"],["10/08/2022","-1.71","1671","13772","1703","1614","1700","1671"],["11/08/2022","-0.54","1662","357","1624","1624","1671","1662"],["14/08/2022","-0.48","1654","17620","1664","1650","1662","1654"],["15/08/2022","-0.24","1650","7325","1693","1610","1654","1650"],["16/08/2022","0","1650","314","1650","1650","1650","1650"],["17/08/2022","-2.97","1601","375547","1613","1552","1650","1601"],["18/08/2022","0.06","1602","105552","1605","1599","1601","1602"],["21/08/2022","1","1618","11781","1678","1596","1602","1618"],["22/08/2022","-1.17","1599","21458","1610","1566","1618","1599"],["23/08/2022","0.06","1600","23279","1601","1565","1599","1600"],["24/08/2022","-5.38","1514","81165","1600","1499","1600","1514"],["25/08/2022","2.38","1550","246969","1670","1514","1514","1550"],["28/08/2022","2.97","1596","23286","1598","1513","1550","1596"],["29/08/2022","-2.57","1555","3498","1562","1516","1558","1555"],["30/08/2022","-0.64","1545","72328","1599","1505","1555","1545"],["31/08/2022","-6.15","1450","270744","1535","1425","1545","1450"],["01/09/2022","0.76","1461","10312","1485","1459","1485","1461"],["04/09/2022","-9.65","1320","222748","1402","1300","1461","1320"],["05/09/2022","-7.12","1226","211717","1352","1175","1352","1226"],["06/09/2022","-3.43","1184","31885","1210","1139","1226","1184"],["07/09/2022","-4.98","1125","108600","1155","1102","1184","1125"],["08/09/2022","-1.24","1111","221316","1130","1075","1125","1111"],["11/09/2022","2.16","1135","25129","1185","1090","1111","1135"],["12/09/2022","-7.05","1055","126641","1136","1050","1135","1055"],["13/09/2022","0","1055","306","1055","1055","1055","1055"],["14/09/2022","1.14","1067","10310","1112","1055","1055","1067"],["15/09/2022","-4.31","1021","80839","1045","1015","1067","1021"],["18/09/2022","6.76","1090","70019","1130","1010","1021","1090"],["19/09/2022","18.81","1295","1912004","1450","1126","1090","1295"],["20/09/2022","-10.89","1154","481798","1315","1114","1295","1154"],["21/09/2022","-5.46","1091","47201","1127","1078","1154","1091"],["22/09/2022","-4.31","1044","81993","1118","1028","1118","1044"],["28/09/2022","-3.74","1005","113284","1019","1000","1044","1005"],["29/09/2022","0.1","1006","4518","1028","1000","1005","1006"],["02/10/2022","2.39","1030","89544","1057","998.9","1006","1030"],["03/10/2022","-1.46","1015","19751","1029","1003","1029","1015"],["06/10/2022","2.56","1041","34817","1055","1030","1030","1041"],["12/10/2022","-0.3","1000","21304","1027","1000","1027","1000"],["13/10/2022","0.4","1004","588","1013","1013","1000","1004"],["18/10/2022","3.49","1039","39940","1048","1004","1004","1039"],["19/10/2022","3.37","1074","29641","1098","1040","1039","1074"],["20/10/2022","-2.7","1045","17587","1050","1016","1074","1045"],["23/10/2022","-0.86","1036","7385","1051","1008","1051","1036"],["24/10/2022","-1.06","1025","17421","1036","1005","1036","1025"],["25/10/2022","5.37","1080","76549","1088","1009","1009","1080"],["26/10/2022","-6.39","1011","55818","1059","999","1080","1011"],["27/10/2022","-1.39","996.9","15084","1000","990.9","1011","996.9"],["30/10/2022","0.71","1004","25080","1010","992.1","996.9","1004"],["31/10/2022","-0.3","1001","466","991","991","1004","1001"],["02/11/2022","-0.36","997.4","2434","1001","981.1","1001","997.4"],["03/11/2022","-0.69","990.5","26703","997.3","990","997.4","990.5"],["06/11/2022","-0.79","982.7","27357","1008","969.6","990.5","982.7"],["07/11/2022","1.2","994.5","20119","995","980","982.7","994.5"],["08/11/2022","-0.9","985.5","13146","995","972","994.5","985.5"],["09/11/2022","-2.03","965.5","2713","965.5","965.5","985.5","965.5"],["10/11/2022","-0.15","964.1","490","960.2","960.2","965.5","964.1"],["13/11/2022","-0.27","961.5","544","955.1","955.1","964.1","961.5"],["14/11/2022","-0.28","958.8","2205","973","951.1","961.5","958.8"],["15/11/2022","0.38","962.4","15380","966.8","951.4","958.8","962.4"],["16/11/2022","-1.09","951.9","15040","962.4","951.4","962.4","951.9"],["17/11/2022","-0.09","951","6115","951","951","951","951"],["20/11/2022","-0.18","949.3","36398","951","932.1","951","949.3"],["21/11/2022","-0.05","948.8","46","928.1","928.1","949.3","948.8"],["22/11/2022","-2.35","926.5","5596","935.5","909","948.8","926.5"],["23/11/2022","-1.81","909.7","7805","939.1","904","904","909.7"],["24/11/2022","-1.26","898.2","118767","915","897","909.7","898.2"],["27/11/2022","-0.59","892.9","31118","909.9","892","898.2","892.9"],["28/11/2022","-1.52","879.3","31029","892.9","871.1","892.9","879.3"],["29/11/2022","-0.07","878.7","4516","879.3","855","879.3","878.7"],["30/11/2022","0","878.7","3682","878.7","878.7","878.7","878.7"],["01/12/2022","0.15","880","15109","880","878.7","878.7","880"],["04/12/2022","-0.8","873","9979","880","851","880","873"],["05/12/2022","-2.23","853.5","41654","880","829","873","853.5"],["06/12/2022","-3.39","824.6","25298","853.5","802.9","853.5","824.6"],["07/12/2022","-4.55","787.1","5691","824.6","786","824.6","787.1"],["08/12/2022","2.32","805.4","13725","806.3","785.3","787.1","805.4"],["11/12/2022","-3.48","777.4","9290","805.4","755","805.4","777.4"],["12/12/2022","-3.76","748.2","3786","777.4","740.2","777.4","748.2"],["13/12/2022","-1.44","737.4","2920","747.8","735","748.2","737.4"],["14/12/2022","-2.6","718.2","1224","740","704","740","718.2"],["15/12/2022","-3.06","696.2","2639","701","688","718.2","696.2"],["18/12/2022","-0.89","690","25820","690.1","689.9","696.2","690"],["19/12/2022","-1.91","676.8","20784","685","673.3","677","676.8"],["20/12/2022","-2.19","662","33504","662","660","660.4","662"],["21/12/2022","0.26","663.7","20802","678.6","646.1","662","663.7"],["22/12/2022","-2.17","649.3","28092","679.9","640","679.9","649.3"],["25/12/2022","-0.43","646.5","22200","664.7","640","650","646.5"],["26/12/2022","-5.66","609.9","54231","635","603","646.5","609.9"],["27/12/2022","4.95","640.1","374401","696","615.9","609.9","640.1"],["28/12/2022","-4.42","611.8","35549","658","590","640.1","611.8"],["29/12/2022","0.49","614.8","67756","630","576.5","625","614.8"],["01/01/2023","1.55","624.3","5943","629.7","614.8","614.8","624.3"],["02/01/2023","5.99","661.7","26642","678","639.4","639.5","661.7"],["03/01/2023","2.07","675.4","21431","676","661.7","661.7","675.4"],["04/01/2023","1.14","683.1","13267","688","676","675.4","683.1"],["05/01/2023","-2.81","663.9","20195","683.1","655","683.1","663.9"],["08/01/2023","6.73","708.6","23667","737.7","663.9","663.9","708.6"],["09/01/2023","0.31","710.8","8765","717.8","688.1","708.6","710.8"],["10/01/2023","-0.32","708.5","11980","710.8","708","710.8","708.5"],["11/01/2023","-0.08","707.9","46488","729.9","701.4","704.9","707.9"],["12/01/2023","-0.92","701.4","23926","728.9","686","725.1","701.4"],["15/01/2023","1.21","709.9","265108","740","696","696","709.9"],["16/01/2023","-1.13","701.9","217752","709.8","692.4","709.9","701.9"],["17/01/2023","0.6","706.1","14199","719","691.1","719","706.1"],["18/01/2023","-2.22","690.4","3204","690.6","690.4","706.1","690.4"],["19/01/2023","3.87","717.1","13697","729.8","700.1","690.4","717.1"],["22/01/2023","0.24","718.8","12456","729","715","729","718.8"],["23/01/2023","0.58","723","1128","730","703.1","730","723"],["24/01/2023","0.84","729.1","5235","730","700","715","729.1"],["25/01/2023","0.12","730","5453","731","700","729.1","730"],["26/01/2023","-7.4","676","7963","676","676","730","676"],["29/01/2023","-1.92","663","27191","699.9","633","676","663"],["30/01/2023","0.47","666.1","89601","696.4","626","663","666.1"],["31/01/2023","-0.02","666","13067","682.3","666","682.3","666"],["01/02/2023","3.09","686.6","78085","700.3","682.3","666","686.6"],["02/02/2023","-4.6","655","215559","700","655","686.6","655"],["05/02/2023","1.44","664.4","14716","682","655","655","664.4"],["06/02/2023","0","664.4","0","664.4","664.4","664.4","664.4"],["07/02/2023","0.11","665.1","21954","670","664.4","664.4","665.1"],["08/02/2023","-0.15","664.1","6588","673","650","665.1","664.1"],["09/02/2023","0.15","665.1","236","672.9","672.9","672.9","665.1"],["12/02/2023","0.33","667.3","572","672.9","672.9","672.9","667.3"],["13/02/2023","-0.03","667.1","3836","672.8","667","667.3","667.1"],["14/02/2023","-3.9","641.1","18463","672.9","627.6","672.9","641.1"],["15/02/2023","2.45","656.8","3350","672.9","656.7","656.7","656.8"],["16/02/2023","0.14","657.7","922","669.9","638.4","669.9","657.7"],["19/02/2023","-1.31","649.1","1329","670","635","642","649.1"],["20/02/2023","0.05","649.4","33","665","665","665","649.4"],["21/02/2023","2.42","665.1","6923","665.1","665","649.4","665.1"],["22/02/2023","0","665.1","0","665.1","665.1","665.1","665.1"],["23/02/2023","0","665.1","0","665.1","665.1","665.1","665.1"],["26/02/2023","0","665.1","559","665.1","665.1","665.1","665.1"],["27/02/2023","0","665.1","0","665.1","665.1","665.1","665.1"],["28/02/2023","0","665.1","0","665.1","665.1","665.1","665.1"],["01/03/2023","0.15","666.1","11963","672","665.1","665.1","666.1"],["02/03/2023","0","666.1","0","666.1","666.1","666.1","666.1"],["05/03/2023","-2.4","650.1","7918","672","645.3","672","650.1"],["06/03/2023","0.12","650.9","2278","672","650.1","650.1","650.9"],["08/03/2023","0.02","651","1302","671.9","651","650.9","651"],["09/03/2023","-0.15","650","4550","650","650","651","650"],["12/03/2023","0","650","0","650","650","650","650"],["13/03/2023","-4.2","622.7","3425","646.2","622.3","650","622.7"],["14/03/2023","3.44","644.1","1278","669.9","646.6","622.7","644.1"],["15/03/2023","0.76","649","401","668.8","668.8","668.8","649"],["16/03/2023","0.23","650.5","653","660","649","660","650.5"],["19/03/2023","-12.87","566.8","46435","630","560","650.5","566.8"],["20/03/2023","0.53","569.8","11116","611","567","588.6","569.8"],["21/03/2023","-0.09","569.3","4811","591.7","569","569.8","569.3"],["22/03/2023","0","569.3","0","569.3","569.3","569.3","569.3"],["23/03/2023","3.64","590","14809","591.2","590","591.2","590"],["26/03/2023","0","590","0","590","590","590","590"],["27/03/2023","0","590","0","590","590","590","590"],["28/03/2023","3.64","611.5","36783","615","591","590","611.5"],["29/03/2023","3.19","631","6468","631.1","631","631.1","631"],["30/03/2023","0","631","0","631","631","631","631"],["02/04/2023","-18.92","511.6","221231","550","499.9","500","511.6"],["03/04/2023","0.72","515.3","662","534.9","497","511.6","515.3"],["04/04/2023","-0.52","512.6","38698","525","500","525","512.6"],["09/04/2023","0.99","517.7","1554","518","518","512.6","517.7"],["10/04/2023","1.08","523.3","7326","524","523","517.7","523.3"],["13/04/2023","0.4","525.4","18174","540","520","540","525.4"],["16/04/2023","0.74","529.3","1179","539","531","525.4","529.3"],["17/04/2023","2.17","540.8","8117","560.7","539.9","529.3","540.8"],["18/04/2023","3.09","557.5","3708","560","540.8","540.8","557.5"],["19/04/2023","1.35","565","2825","565","565","557.5","565"],["20/04/2023","3.84","586.7","2294","586.7","586.7","565","586.7"],["23/04/2023","3.48","607.1","3886","609.2","607","609.2","607.1"],["24/04/2023","0.91","612.6","4638","630.4","588.2","630.4","612.6"],["27/04/2023","3.64","634.9","3879","635","634.7","612.6","634.9"],["30/04/2023","0.02","635","8255","652","635","634.9","635"],["01/05/2023","2.49","650.8","24262","652","619.7","635","650.8"],["02/05/2023","0.18","652","3912","652","652","650.8","652"],["03/05/2023","0","652","0","652","652","652","652"],["04/05/2023","1.84","664","8977","668","650","667","664"],["07/05/2023","0.15","665","6530","665","665","664","665"],["08/05/2023","-7.05","618.1","17788","664.9","601","601","618.1"],["09/05/2023","-3.77","594.8","1933","647","594.5","647","594.8"],["10/05/2023","0.69","598.9","732","630.7","600","617.6","598.9"],["11/05/2023","0.95","604.6","5309","610","600","598.9","604.6"],["14/05/2023","0","604.6","0","604.6","604.6","604.6","604.6"],["15/05/2023","0.02","604.7","11949","605","602.8","605","604.7"],["16/05/2023","-0.03","604.5","6178","604.5","604.5","604.7","604.5"],["17/05/2023","0.12","605.2","63","627.5","627.4","627.5","605.2"],["18/05/2023","0.46","608","3344","625","606","625","608"],["21/05/2023","1.81","619","1250","625","625","608","619"],["22/05/2023","0","619","0","619","619","619","619"],["23/05/2023","3.93","643.3","91313","667.8","642.7","642.8","643.3"],["24/05/2023","0.96","649.5","521","667.8","667.8","667.8","649.5"],["28/05/2023","2.77","667.5","12829","667.5","667.5","667.5","667.5"],["29/05/2023","0","667.5","3998","667.5","667.5","667.5","667.5"],["30/05/2023","-7.52","617.3","7309","618.4","604.6","667.5","617.3"],["31/05/2023","-6.11","579.6","22122","593.7","554.3","617.3","579.6"],["01/06/2023","-0.81","574.9","2800","582","557.6","579.6","574.9"],["04/06/2023","10.05","632.7","5188","720","597","574.9","632.7"],["06/06/2023","0","658.5","0","658.5","658.5","658.5","658.5"],["07/06/2023","0","658.5","0","658.5","658.5","658.5","658.5"],["08/06/2023","3.42","681","3868","683.7","658.5","658.5","681"],["11/06/2023","0.94","687.4","608","707.2","707.2","681","687.4"],["12/06/2023","0.49","690.8","4822","714.8","687.4","687.4","690.8"],["13/06/2023","0.03","691","14","717.3","717.3","717.3","691"],["14/06/2023","3.47","715","96645","717.5","714.8","717.5","715"],["15/06/2023","0.31","717.2","36656","725","715","716","717.2"],["18/06/2023","0.15","718.3","7471","741","717.2","741","718.3"],["19/06/2023","4.33","749.4","16113","764.5","743","718.3","749.4"],["20/06/2023","3.96","779.1","55691","809","764.5","764.5","779.1"],["21/06/2023","0","779.1","8","789.4","789.4","789.4","779.1"],["22/06/2023","0.35","781.8","114991","809","776.2","779.1","781.8"],["25/06/2023","0","781.8","0","781.8","781.8","781.8","781.8"],["26/06/2023","2.3","799.8","7550","799.8","799.8","781.8","799.8"],["27/06/2023","0","799.8","0","799.8","799.8","799.8","799.8"],["28/06/2023","-0.16","798.5","51209","798.5","790","799.8","798.5"],["02/07/2023","-0.01","798.4","161466","828","798","798.5","798.4"],["03/07/2023","0.3","800.8","166","828","828","828","800.8"],["04/07/2023","-0.97","793","47622","800","725.6","770.1","793"],["05/07/2023","1.12","801.9","77303","828","780","800","801.9"],["06/07/2023","-2.73","780","5991","780.1","780","801.9","780"],["09/07/2023","0","780","0","780","780","780","780"],["10/07/2023","-3.82","750.2","2093","750.2","750.2","780","750.2"],["11/07/2023","-3.73","722.2","2788","779","721.4","779","722.2"],["12/07/2023","-2.28","705.7","9873","748","694.7","722.2","705.7"],["13/07/2023","0.09","706.3","2988","755.6","681","705.7","706.3"],["16/07/2023","1.7","718.3","12276","735.2","707","733.4","718.3"],["17/07/2023","-2.58","699.8","17775","745.9","690.9","745.9","699.8"],["18/07/2023","-0.21","698.3","18122","744.8","690","699.8","698.3"],["19/07/2023","2.25","714","15772","735.2","705","698.3","714"],["20/07/2023","5.35","752.2","14757","780","740.9","741.4","752.2"],["23/07/2023","6.65","802.2","8592","809","781","752.2","802.2"],["24/07/2023","4.09","835","45658","836","814.7","814.7","835"],["25/07/2023","0","835","0","835","835","835","835"],["26/07/2023","0","835","0","835","835","835","835"],["30/07/2023","0","835","0","835","835","835","835"],["31/07/2023","0","835","0","835","835","835","835"],["01/08/2023","0","835","0","835","835","835","835"],["02/08/2023","-1.82","819.8","965","834.6","774.5","835","819.8"],["03/08/2023","0","819.8","0","819.8","819.8","819.8","819.8"],["06/08/2023","0.04","820.1","42","835","835","835","820.1"],["07/08/2023","0","820.1","0","820.1","820.1","820.1","820.1"],["08/08/2023","0.04","820.4","42","835","835","835","820.4"],["09/08/2023","0","820.4","0","820.4","820.4","820.4","820.4"],["10/08/2023","0","820.4","0","820.4","820.4","820.4","820.4"],["13/08/2023","-3.56","791.2","1234","835","746.5","835","791.2"],["14/08/2023","0.21","792.9","1903","793","792.9","791.2","792.9"],["15/08/2023","4.74","830.5","6254","835","823.2","792.9","830.5"],["16/08/2023","0.65","835.9","7423","838","835","830.5","835.9"],["17/08/2023","0.24","837.9","9938","838","837.9","837.9","837.9"],["20/08/2023","0","837.9","0","837.9","837.9","837.9","837.9"],["21/08/2023","-0.35","835","9486","835","835","837.9","835"],["22/08/2023","0.11","835.9","587","838","838","838","835.9"],["23/08/2023","0","835.9","0","835.9","835.9","835.9","835.9"],["24/08/2023","0","835.9","0","835.9","835.9","835.9","835.9"],["27/08/2023","0","835.9","8","835.9","835.9","835.9","835.9"],["28/08/2023","0","835.9","0","835.9","835.9","835.9","835.9"],["29/08/2023","0","835.9","0","835.9","835.9","835.9","835.9"],["30/08/2023","-7.81","770.6","14749","774.2","770","835.9","770.6"],["31/08/2023","0.18","772","45318","799.5","770","770.6","772"],["03/09/2023","6.53","822.4","34570","841.1","772","772","822.4"],["04/09/2023","0.3","824.9","1561","833","822","822.4","824.9"],["05/09/2023","2","841.4","14692","846","824.9","846","841.4"],["06/09/2023","0","841.4","8","845","845","845","841.4"],["07/09/2023","0","841.4","8","844.9","844.9","841.4","841.4"],["10/09/2023","0.56","846.1","48112","849","845","845","846.1"],["11/09/2023","0.32","848.8","1445","860","840","846.1","848.8"],["12/09/2023","0","848.8","552","848.8","848.8","848.8","848.8"],["13/09/2023","1.32","860","10483","860","860","848.8","860"],["14/09/2023","0.51","864.4","313","892.9","892.9","892.9","864.4"],["18/09/2023","0","864.4","0","864.4","864.4","864.4","864.4"],["19/09/2023","-1.77","849.1","1499","864.4","829.1","864.4","849.1"],["20/09/2023","0.07","849.7","44","881","881","881","849.7"],["21/09/2023","0.02","849.9","17","874.4","874.4","874.4","849.9"],["26/09/2023","2.87","874.3","9076","874.4","874.3","849.9","874.3"],["27/09/2023","0","874.3","0","874.3","874.3","874.3","874.3"],["28/09/2023","0","874.3","0","874.3","874.3","874.3","874.3"],["01/10/2023","-3.82","840.9","4221","895","832.7","895","840.9"],["02/10/2023","0.76","847.3","494","866.9","866.9","840.9","847.3"],["03/10/2023","0","847.3","0","847.3","847.3","847.3","847.3"],["04/10/2023","0","847.3","0","847.3","847.3","847.3","847.3"],["05/10/2023","0","847.3","0","847.3","847.3","847.3","847.3"],["08/10/2023","-3.84","814.8","2208","814.8","814.8","847.3","814.8"],["09/10/2023","-3.83","783.6","2202","783.6","783.6","783.6","783.6"],["10/10/2023","-0.18","782.2","443","777.9","777.9","783.6","782.2"],["11/10/2023","0","782.2","0","782.2","782.2","782.2","782.2"],["12/10/2023","-3.49","754.9","1204","777","725.3","782.2","754.9"],["15/10/2023","-2.73","734.3","9554","778","691.8","778","734.3"],["16/10/2023","-3.36","709.6","3143","733.1","706.1","706.1","709.6"],["17/10/2023","0","709.6","0","709.6","709.6","709.6","709.6"],["18/10/2023","-2.62","691","3455","691","691","709.6","691"],["19/10/2023","-0.27","689.1","72","664.5","650","664.5","689.1"],["22/10/2023","0","689.1","0","689.1","689.1","689.1","689.1"],["23/10/2023","0","689.1","0","689.1","689.1","689.1","689.1"],["24/10/2023","-0.01","689","1378","689","689","689.1","689"],["25/10/2023","-0.01","688.9","289","688.3","688.3","689","688.9"],["26/10/2023","0","688.9","14","687.1","687.1","688.9","688.9"],["29/10/2023","0","688.9","0","688.9","688.9","688.9","688.9"],["30/10/2023","0","688.9","179","688.9","688.9","688.9","688.9"],["31/10/2023","0","688.9","0","688.9","688.9","688.9","688.9"],["01/11/2023","-2.63","670.8","1325","662.7","662.7","662.7","670.8"],["02/11/2023","0","670.8","0","670.8","670.8","670.8","670.8"],["05/11/2023","-3.68","646.1","9032","651","615.8","670.8","646.1"],["06/11/2023","-7.04","600.6","25068","610.6","600","646.1","600.6"],["07/11/2023","-2.58","585.1","1096","576.9","576.9","600.6","585.1"],["08/11/2023","-5.23","554.5","22725","592.8","550","585.1","554.5"],["09/11/2023","-7.16","514.8","29699","551","500","554.5","514.8"],["12/11/2023","3.83","534.5","4570","534.5","534.5","514.8","534.5"],["13/11/2023","0.39","536.6","167","555","555","555","536.6"],["14/11/2023","0","536.6","1030","536.6","536.6","536.6","536.6"],["15/11/2023","2.05","547.6","864","557.1","557.1","536.6","547.6"],["16/11/2023","0.99","553","585","568.6","550","568.6","553"],["19/11/2023","-0.04","552.8","5","507.7","507.7","553","552.8"],["20/11/2023","-0.47","550.2","1491","550","550","552.8","550.2"],["21/11/2023","-5.8","518.3","15854","637.7","500","550.2","518.3"],["22/11/2023","-1.6","510","9507","510.2","510","518.3","510"],["23/11/2023","3.88","529.8","1388","538","529.6","510","529.8"],["26/11/2023","0.06","530.1","7273","530.1","530","529.8","530.1"],["27/11/2023","0","530.1","254","530.1","530","530.1","530.1"],["28/11/2023","5.19","557.6","5392","600","509.8","509.8","557.6"],["29/11/2023","0.13","558.3","58","579","579","579","558.3"],["30/11/2023","0","558.3","0","558.3","558.3","558.3","558.3"],["03/12/2023","-3.71","537.6","1601","533.5","533.5","558.3","537.6"],["04/12/2023","-6.08","504.9","2020","505","504.9","537.6","504.9"],["05/12/2023","0.02","505","8978","505","504.9","504.9","505"],["06/12/2023","0","505","1237","505","505","505","505"],["07/12/2023","0","505","0","505","505","505","505"],["10/12/2023","-0.93","500.3","3747","504.9","500","505","500.3"],["11/12/2023","-2.22","489.2","7999","504.9","486","500.3","489.2"],["12/12/2023","0.27","490.5","8197","498.4","473","489.2","490.5"],["13/12/2023","0","490.5","30372","490.5","490.5","490.5","490.5"],["14/12/2023","0","490.5","0","490.5","490.5","490.5","490.5"],["17/12/2023","0","490.5","0","490.5","490.5","490.5","490.5"],["18/12/2023","0","490.5","0","490.5","490.5","490.5","490.5"],["19/12/2023","-1.22","484.5","557","472.1","472.1","490.5","484.5"],["20/12/2023","1.14","490","11085","506","470","484.5","490"],["21/12/2023","0","490","0","490","490","490","490"],["24/12/2023","-4.08","470","43008","488.7","460","490","470"],["25/12/2023","0","470","310","470","470","470","470"],["26/12/2023","1.34","476.3","13403","485","470","470","476.3"],["27/12/2023","0","476.3","0","476.3","476.3","476.3","476.3"],["28/12/2023","0","476.3","0","476.3","476.3","476.3","476.3"],["31/12/2023","-2.62","463.8","16623","475","460","460","463.8"],["01/01/2024","0.43","465.8","21368","485","460","463.8","465.8"],["02/01/2024","4.12","485","95019","496","483.7","483.7","485"],["03/01/2024","0.04","485.2","1965","503.6","485","503.6","485.2"],["04/01/2024","7.23","520.3","35207","521","505","485.2","520.3"],["07/01/2024","5.27","547.7","10478","557.7","520","520.3","547.7"],["08/01/2024","1.86","557.9","3342","560","549","547.7","557.9"],["09/01/2024","-1.15","551.5","3458","557.9","551.2","557.9","551.5"],["10/01/2024","0.05","551.8","34","572.7","572.7","572.7","551.8"],["11/01/2024","2.14","563.6","12784","594.7","550","551.8","563.6"],["14/01/2024","0.09","564.1","59","585.2","585.2","585.2","564.1"],["15/01/2024","-2.45","550.3","2663","585.7","550","585.7","550.3"],["16/01/2024","-0.05","550","2860","550","550","550.3","550"],["17/01/2024","-3.44","531.1","9873","563.4","529","550","531.1"],["18/01/2024","-3.45","512.8","39330","515.3","512.2","515.2","512.8"],["21/01/2024","-0.02","512.7","461","512.2","512.2","512.2","512.7"],["22/01/2024","-3.63","494.1","25975","512.3","490","512.7","494.1"],["23/01/2024","0","494.1","0","494.1","494.1","494.1","494.1"],["24/01/2024","0","494.1","0","494.1","494.1","494.1","494.1"],["25/01/2024","0","494.1","0","494.1","494.1","494.1","494.1"],["28/01/2024","0","494.1","0","494.1","494.1","494.1","494.1"],["29/01/2024","0","494.1","0","494.1","494.1","494.1","494.1"],["30/01/2024","0","494.1","5","481","481","494.1","494.1"],["31/01/2024","-4.53","471.7","30745","512.6","470","494.1","471.7"],["01/02/2024","0","471.7","5","471.7","471.7","471.7","471.7"],["04/02/2024","-0.13","471.1","92","460","460","471.7","471.1"],["05/02/2024","0","471.1","0","471.1","471.1","471.1","471.1"],["06/02/2024","0","471.1","0","471.1","471.1","471.1","471.1"],["07/02/2024","0","471.1","1239","471.1","471.1","471.1","471.1"],["08/02/2024","0","471.1","0","471.1","471.1","471.1","471.1"],["11/02/2024","0","471.1","0","471.1","471.1","471.1","471.1"],["12/02/2024","0","471.1","0","471.1","471.1","471.1","471.1"],["13/02/2024","-0.23","470","113","453.2","453.2","471.1","470"],["14/02/2024","0","470","0","470","470","470","470"],["15/02/2024","0","470","0","470","470","470","470"],["18/02/2024","0","470","0","470","470","470","470"],["19/02/2024","-2.53","458.1","1313","452.7","452.7","470","458.1"],["20/02/2024","-1.29","452.2","6914","458.1","440.8","458.1","452.2"],["21/02/2024","-0.09","451.8","48","436.3","436.3","452.2","451.8"],["22/02/2024","0","451.8","0","451.8","451.8","451.8","451.8"],["25/02/2024","-1.79","443.7","942","436","436","451.8","443.7"],["26/02/2024","0","443.7","0","443.7","443.7","443.7","443.7"],["28/02/2024","0","443.7","0","443.7","443.7","443.7","443.7"],["29/02/2024","-0.59","441.1","6546","452.5","435.9","435.9","441.1"],["03/03/2024","0","441.1","0","441.1","441.1","441.1","441.1"],["04/03/2024","0","441.1","4","424.3","424.3","441.1","441.1"],["05/03/2024","0","441.1","0","441.1","441.1","441.1","441.1"],["06/03/2024","0","441.1","0","441.1","441.1","441.1","441.1"],["07/03/2024","0","441.1","0","441.1","441.1","441.1","441.1"],["10/03/2024","0","441.1","0","441.1","441.1","441.1","441.1"],["11/03/2024","-0.93","437","480","424.8","424.8","441.1","437"],["12/03/2024","3.14","450.7","3655","470.9","423","430.1","450.7"],["13/03/2024","-4.02","432.6","3175","450.7","430","450.7","432.6"],["14/03/2024","0","432.6","9","432.6","432.6","432.6","432.6"],["17/03/2024","0","432.6","0","432.6","432.6","432.6","432.6"],["18/03/2024","-0.05","432.4","25","415","415","432.6","432.4"],["19/03/2024","0","432.4","0","432.4","432.4","432.4","432.4"],["20/03/2024","-0.05","432.2","17","415.5","415.5","432.4","432.2"],["21/03/2024","0","432.2","0","432.2","432.2","432.2","432.2"],["25/03/2024","0","432.2","0","432.2","432.2","432.2","432.2"],["26/03/2024","0","432.2","0","432.2","432.2","432.2","432.2"],["27/03/2024","0","432.2","0","432.2","432.2","432.2","432.2"],["28/03/2024","-6.29","405","26478","428","388.9","432.2","405"],["31/03/2024","0","405","0","405","405","405","405"],["01/04/2024","0","405","0","405","405","405","405"],["02/04/2024","-12.79","353.2","31449","389.1","348","389.1","353.2"],["03/04/2024","-5.46","333.9","10658","341","326.7","353.2","333.9"],["04/04/2024","0.45","335.4","17800","340","331","333.9","335.4"],["07/04/2024","-2.15","328.2","20585","332","320","335.4","328.2"],["08/04/2024","-2.86","318.8","21721","321","312","328.2","318.8"],["09/04/2024","-0.16","318.3","941","318","318","318.8","318.3"],["10/04/2024","0.19","318.9","90905","337.5","313","318.3","318.9"],["11/04/2024","0.34","320","3587","320","320","318.9","320"],["14/04/2024","0","320","0","320","320","320","320"],["15/04/2024","5.56","337.8","6264","347.2","320","320","337.8"],["16/04/2024","1.89","344.2","842","350.8","350.8","337.8","344.2"],["17/04/2024","1.05","347.8","961","354.5","350","354.5","347.8"],["18/04/2024","2.59","356.8","8752","363.4","349.5","347.8","356.8"],["21/04/2024","0","356.8","0","356.8","356.8","356.8","356.8"],["24/04/2024","0","356.8","0","356.8","356.8","356.8","356.8"],["25/04/2024","0.28","357.8","137","370.5","370.5","370.5","357.8"],["30/04/2024","0","357.8","0","357.8","357.8","357.8","357.8"],["01/05/2024","-3.83","344.1","2202","344.1","344.1","357.8","344.1"],["02/05/2024","0","344.1","41","344.1","344.1","344.1","344.1"],["05/05/2024","0","344.1","0","344.1","344.1","344.1","344.1"],["06/05/2024","-1.48","339","3390","339","339","344.1","339"],["07/05/2024","0","339","0","339","339","339","339"],["08/05/2024","0","339","0","339","339","339","339"],["09/05/2024","0","339","14","339","339","339","339"],["12/05/2024","-5.1","321.7","6205","329","320","339","321.7"],["15/05/2024","0","321.7","0","321.7","321.7","321.7","321.7"],["16/05/2024","0","321.7","3","321.7","321.7","321.7","321.7"],["19/05/2024","0","321.7","0","321.7","321.7","321.7","321.7"],["20/05/2024","0","321.7","1502","321.7","321.7","321.7","321.7"],["21/05/2024","0","321.7","0","321.7","321.7","321.7","321.7"],["22/05/2024","3.45","332.8","2989","334","329","321.7","332.8"],["23/05/2024","-0.18","332.2","1108","345","331.8","332.8","332.2"],["26/05/2024","0","332.2","3","332.2","332.2","332.2","332.2"],["27/05/2024","0","332.2","0","332.2","332.2","332.2","332.2"],["28/05/2024","0","332.2","0","332.2","332.2","332.2","332.2"],["29/05/2024","0","332.2","0","332.2","332.2","332.2","332.2"],["30/05/2024","0","332.2","0","332.2","332.2","332.2","332.2"],["02/06/2024","0","332.2","0","332.2","332.2","332.2","332.2"],["03/06/2024","0","332.2","0","332.2","332.2","332.2","332.2"],["04/06/2024","0","332.2","0","332.2","332.2","332.2","332.2"],["05/06/2024","0","332.2","3","332.2","332.2","332.2","332.2"],["06/06/2024","0","332.2","0","332.2","332.2","332.2","332.2"],["09/06/2024","0","332.2","0","332.2","332.2","332.2","332.2"],["10/06/2024","0","332.2","0","332.2","332.2","332.2","332.2"],["13/06/2024","0","332.2","0","332.2","332.2","332.2","332.2"],["16/06/2024","-8.1","305.3","7003","311.1","292.6","332.2","305.3"],["17/06/2024","0","305.3","998","305.3","305.3","305.3","305.3"],["18/06/2024","0","305.3","0","305.3","305.3","305.3","305.3"],["19/06/2024","0","305.3","3","280","280","305.3","305.3"],["20/06/2024","0","305.3","0","305.3","305.3","305.3","305.3"],["23/06/2024","-7.44","282.6","10982","284","282","305.3","282.6"],["24/06/2024","0","282.6","0","282.6","282.6","282.6","282.6"],["25/06/2024","-0.21","282","417","280","280","282.6","282"],["26/06/2024","0","282","0","282","282","282","282"],["27/06/2024","-0.21","281.4","101","273","273","282","281.4"],["01/07/2024","3.53","299.5","7108","299.9","278.3","289.3","299.5"],["02/07/2024","0.93","302.3","529","310.9","310.9","299.5","302.3"],["03/07/2024","0","302.3","2999","302.3","302.3","302.3","302.3"],["04/07/2024","-6.38","283","6509","288.5","275.9","302.3","283"],["07/07/2024","0.95","285.7","500","293.9","283","283","285.7"],["08/07/2024","0.81","288","1958","288","288","285.7","288"],["09/07/2024","0.69","290","9602","290","290","288","290"],["10/07/2024","-2.03","284.1","2358","284.1","284.1","290","284.1"],["11/07/2024","-0.53","282.6","50591","284.1","280","284.1","282.6"],["14/07/2024","0","282.6","0","282.6","282.6","282.6","282.6"],["15/07/2024","0","282.6","0","282.6","282.6","282.6","282.6"],["16/07/2024","0","282.6","0","282.6","282.6","282.6","282.6"],["17/07/2024","0.32","283.5","634","285.5","285.5","282.6","283.5"],["18/07/2024","0","283.5","0","283.5","283.5","283.5","283.5"],["21/07/2024","0","283.5","3","267.5","267.5","283.5","283.5"],["22/07/2024","0","283.5","0","283.5","283.5","283.5","283.5"],["23/07/2024","0","283.5","0","283.5","283.5","283.5","283.5"],["24/07/2024","0","283.5","0","283.5","283.5","283.5","283.5"],["25/07/2024","0","283.5","0","283.5","283.5","283.5","283.5"],["28/07/2024","0","283.5","0","283.5","283.5","283.5","283.5"],["29/07/2024","0","283.5","0","283.5","283.5","283.5","283.5"],["30/07/2024","0","283.5","0","283.5","283.5","283.5","283.5"],["31/07/2024","0","283.5","0","283.5","283.5","283.5","283.5"],["01/08/2024","-0.18","283","11320","283","283","283.5","283"],["04/08/2024","0","283","0","283","283","283","283"],["05/08/2024","0","283","0","283","283","283","283"],["06/08/2024","0","283","0","283","283","283","283"],["07/08/2024","0","283","0","283","283","283","283"],["08/08/2024","-3.85","272.1","3747","272.2","270","272.2","272.1"],["11/08/2024","0","272.1","0","272.1","272.1","272.1","272.1"],["12/08/2024","0","272.1","0","272.1","272.1","272.1","272.1"],["14/08/2024","0","272.1","0","272.1","272.1","272.1","272.1"],["15/08/2024","-3.97","261.3","7971","261.7","261","261.7","261.3"],["18/08/2024","0","261.3","0","261.3","261.3","261.3","261.3"],["19/08/2024","0","261.3","0","261.3","261.3","261.3","261.3"],["20/08/2024","-0.15","260.9","6282","261.3","252","261.3","260.9"],["21/08/2024","0","260.9","0","260.9","260.9","260.9","260.9"],["22/08/2024","-3.41","252","9526","252","252","252","252"],["25/08/2024","0","252","0","252","252","252","252"],["26/08/2024","0","252","0","252","252","252","252"],["27/08/2024","0","252","0","252","252","252","252"],["28/08/2024","0","252","0","252","252","252","252"],["29/08/2024","0","252","0","252","252","252","252"],["01/09/2024","0","252","0","252","252","252","252"],["02/09/2024","-0.04","251.9","7","222.1","222.1","252","251.9"],["03/09/2024","0","251.9","0","251.9","251.9","251.9","251.9"],["04/09/2024","0","251.9","154","251.9","251.9","251.9","251.9"],["05/09/2024","0","251.9","0","251.9","251.9","251.9","251.9"],["10/09/2024","0","251.8","0","251.8","251.8","251.8","251.8"],["11/09/2024","-0.71","250","8665","250","250","251.8","250"],["12/09/2024","-2.32","244.2","434","226.2","226.2","226.2","244.2"],["15/09/2024","0","244.2","0","244.2","244.2","244.2","244.2"],["16/09/2024","0","244.2","0","244.2","244.2","244.2","244.2"],["17/09/2024","0","244.2","0","244.2","244.2","244.2","244.2"],["18/09/2024","0","244.2","0","244.2","244.2","244.2","244.2"],["19/09/2024","0","244.2","0","244.2","244.2","244.2","244.2"],["22/09/2024","0","244.2","0","244.2","244.2","244.2","244.2"],["23/09/2024","0","244.2","0","244.2","244.2","244.2","244.2"],["24/09/2024","-9.09","222","8864","222","222","222","222"],["25/09/2024","0","222","7","222","222","222","222"],["26/09/2024","0","222","2","222","222","222","222"],["29/09/2024","0","222","0","222","222","222","222"],["30/09/2024","0","222","0","222","222","222","222"],["01/10/2024","0","222","697","222","222","222","222"],["06/10/2024","0","222","0","222","222","222","222"],["07/10/2024","0","222","0","222","222","222","222"],["08/10/2024","0","222","11100","222","222","222","222"],["09/10/2024","0","222","0","222","222","222","222"],["10/10/2024","0","222","0","222","222","222","222"],["13/10/2024","0","222","0","222","222","222","222"],["14/10/2024","0","222","0","222","222","222","222"],["15/10/2024","0","222","0","222","222","222","222"],["20/10/2024","7.34","238.3","18181","249","222","222","238.3"],["21/10/2024","4.95","250.1","3501","250.1","250.1","250.1","250.1"],["22/10/2024","0","250.1","0","250.1","250.1","250.1","250.1"],["27/10/2024","-1.52","246.3","179","210.1","210.1","210.1","246.3"],["28/10/2024","0","246.3","0","246.3","246.3","246.3","246.3"],["29/10/2024","0","246.3","0","246.3","246.3","246.3","246.3"],["30/10/2024","0","246.3","0","246.3","246.3","246.3","246.3"],["31/10/2024","2.23","251.8","446","277","277","277","251.8"],["03/11/2024","0","251.8","0","251.8","251.8","251.8","251.8"],["04/11/2024","0","251.8","0","251.8","251.8","251.8","251.8"],["05/11/2024","0","251.8","0","251.8","251.8","251.8","251.8"],["06/11/2024","0","251.8","0","251.8","251.8","251.8","251.8"],["07/11/2024","-19.98","201.5","26000","201.5","201.5","201.5","201.5"],["10/11/2024","10.17","222","46616","222","222","222","222"],["11/11/2024","0","222","0","222","222","222","222"],["12/11/2024","0","222","0","222","222","222","222"],["13/11/2024","0","222","0","222","222","222","222"],["14/11/2024","0.09","222.2","12332","230","222","222","222.2"],["17/11/2024","0","222.2","0","222.2","222.2","222.2","222.2"],["18/11/2024","-7.74","205","6492","205","205","222.2","205"],["19/11/2024","-0.05","204.9","46","202","202","205","204.9"],["20/11/2024","2.49","210","15750","210","210","210","210"],["21/11/2024","0","210","422","210","210","210","210"],["24/11/2024","5.71","222","24540","222","222","210","222"],["25/11/2024","3.6","230","2070","230","230","222","230"],["26/11/2024","0","230","460","230","230","230","230"],["27/11/2024","0","230","0","230","230","230","230"],["28/11/2024","0","230","0","230","230","230","230"],["01/12/2024","0","230","0","230","230","230","230"],["02/12/2024","-1.22","227.2","673","222","222","230","227.2"],["03/12/2024","0","227.2","0","227.2","227.2","227.2","227.2"],["04/12/2024","-2.29","222","1998","222","222","227.2","222"],["05/12/2024","0","222","0","222","222","222","222"],["08/12/2024","0","222","0","222","222","222","222"],["09/12/2024","0","222","102826","222","222","222","222"],["10/12/2024","0","222","488","222","222","222","222"],["11/12/2024","-1.17","219.4","199","199","199","222","219.4"],["12/12/2024","0","219.4","0","219.4","219.4","219.4","219.4"],["15/12/2024","-0.09","219.2","218","218","218","219.4","219.2"],["16/12/2024","0","219.2","0","219.2","219.2","219.2","219.2"],["17/12/2024","-0.55","218","4109","218","218","219.2","218"],["18/12/2024","0","218","0","218","218","218","218"],["19/12/2024","0","218","0","218","218","218","218"],["22/12/2024","-0.5","216.9","115","201","201","218","216.9"],["23/12/2024","0","216.9","0","216.9","216.9","216.9","216.9"],["24/12/2024","-4.15","207.9","731","196","196","196","207.9"],["25/12/2024","-0.67","206.5","196","196","196","207.9","206.5"],["26/12/2024","-2.81","200.7","937","196","196","206.5","200.7"],["29/12/2024","-0.6","199.5","1109","199","197","197","199.5"],["30/12/2024","-1.75","196","3769","196","196","199.5","196"],["31/12/2024","-0.51","195","2939","195","195","196","195"],["01/01/2025","0","195","0","195","195","195","195"],["02/01/2025","0","195","0","195","195","195","195"],["05/01/2025","0","195","0","195","195","195","195"],["06/01/2025","0.26","195.5","200","200","200","195","195.5"],["07/01/2025","-0.1","195.3","683","195","195","195.5","195.3"],["08/01/2025","-0.05","195.2","413","195","195","195.3","195.2"],["09/01/2025","-0.1","195","1751","195","195","195","195"],["12/01/2025","0","195","0","195","195","195","195"],["13/01/2025","0","195","2","195","195","195","195"],["14/01/2025","0","195","2736","195","195","195","195"],["15/01/2025","0","195","0","195","195","195","195"],["16/01/2025","-1.74","191.6","1333","190.1","190.1","190.1","191.6"],["19/01/2025","0","191.6","0","191.6","191.6","191.6","191.6"],["20/01/2025","-10.02","172.4","6677","172.4","172.4","191.6","172.4"],["21/01/2025","3.25","178","3206","178","178","178","178"],["22/01/2025","0","178","0","178","178","178","178"],["23/01/2025","0","178","0","178","178","178","178"],["26/01/2025","0","178","0","178","178","178","178"],["27/01/2025","0","178","0","178","178","178","178"],["28/01/2025","0","178","0","178","178","178","178"],["29/01/2025","0","178","0","178","178","178","178"],["30/01/2025","0","178","0","178","178","178","178"],["02/02/2025","0","178","0","178","178","178","178"],["03/02/2025","0","178","0","178","178","178","178"],["04/02/2025","-6.74","166","2017","166","166","178","166"],["05/02/2025","0","166","0","166","166","166","166"],["06/02/2025","0","166","0","166","166","166","166"],["09/02/2025","1.14","167.9","303","178","178","178","167.9"],["10/02/2025","0","167.9","0","167.9","167.9","167.9","167.9"],["11/02/2025","4.59","175.6","797","188","188","188","175.6"],["12/02/2025","0","175.6","0","175.6","175.6","175.6","175.6"],["13/02/2025","0","175.6","0","175.6","175.6","175.6","175.6"],["16/02/2025","-0.63","174.5","208","166","166","175.6","174.5"],["17/02/2025","0","174.5","0","174.5","174.5","174.5","174.5"],["18/02/2025","0","174.5","0","174.5","174.5","174.5","174.5"],["19/02/2025","0","174.5","0","174.5","174.5","174.5","174.5"],["20/02/2025","-4.87","166","2593","166","166","166","166"],["23/02/2025","0","166","0","166","166","166","166"],["24/02/2025","-3.43","160.3","77040","160.3","160.3","166","160.3"],["25/02/2025","0","160.3","77","160.3","160.3","160.3","160.3"],["26/02/2025","0","160.3","0","160.3","160.3","160.3","160.3"],["27/02/2025","0","160.3","0","160.3","160.3","160.3","160.3"],["02/03/2025","0.37","160.9","119","170","170","170","160.9"],["03/03/2025","0","160.9","0","160.9","160.9","160.9","160.9"],["04/03/2025","13.11","182","3649","182","182","182","182"],["05/03/2025","0","182","382","181.9","181.9","181.9","182"],["06/03/2025","0","182","3818","182","182","182","182"],["09/03/2025","0","182","0","182","182","182","182"],["10/03/2025","0","182","0","182","182","182","182"],["11/03/2025","0","182","0","182","182","182","182"],["12/03/2025","-11.54","161","1832","160","160","160","161"],["13/03/2025","11.3","179.2","7997","182","162","162","179.2"],["17/03/2025","0","192","0","192","192","192","192"],["18/03/2025","0","192","0","192","192","192","192"],["19/03/2025","19.64","229.7","11485","229.7","229.7","192","229.7"],["20/03/2025","0","229.7","489","229.7","229.7","229.7","229.7"],["23/03/2025","0.13","230","2300","230","230","229.7","230"],["24/03/2025","15.3","265.2","12423","272","240","240","265.2"],["25/03/2025","-9.5","240","12439","240","240","265.2","240"],["26/03/2025","1.58","243.8","238","297","297","240","243.8"],["30/03/2025","0","243.8","0","243.8","243.8","243.8","243.8"],["31/03/2025","0","243.8","0","243.8","243.8","243.8","243.8"],["01/04/2025","0","243.8","0","243.8","243.8","243.8","243.8"],["02/04/2025","0","243.8","0","243.8","243.8","243.8","243.8"],["03/04/2025","0","243.8","0","243.8","243.8","243.8","243.8"],["06/04/2025","0","243.8","0","243.8","243.8","243.8","243.8"],["07/04/2025","14.32","278.7","2787","278.7","278.7","243.8","278.7"],["08/04/2025","1","281.5","6231","285","278.7","278.7","281.5"],["09/04/2025","12.97","318","23213","318","317.7","317.7","318"],["10/04/2025","0","318","19080","318","318","318","318"],["14/04/2025","0","318","6360","318","318","318","318"],["15/04/2025","3.33","328.6","6063","337.9","320","337.9","328.6"],["16/04/2025","0","328.6","233","328.6","328.6","328.6","328.6"],["17/04/2025","0","328.6","0","328.6","328.6","328.6","328.6"],["20/04/2025","0","328.6","0","328.6","328.6","328.6","328.6"],["21/04/2025","0.58","330.5","413","341.7","341.7","341.7","330.5"],["22/04/2025","0.73","332.9","350","349.9","349.9","330.5","332.9"],["23/04/2025","0","332.9","0","332.9","332.9","332.9","332.9"],["24/04/2025","0","332.9","0","332.9","332.9","332.9","332.9"],["27/04/2025","0","332.9","0","332.9","332.9","332.9","332.9"],["28/04/2025","0","332.9","0","332.9","332.9","332.9","332.9"],["29/04/2025","0","332.9","0","332.9","332.9","332.9","332.9"],["04/05/2025","0","332.9","0","332.9","332.9","332.9","332.9"],["05/05/2025","0.12","333.3","36","357","357","357","333.3"],["06/05/2025","0","333.3","0","333.3","333.3","333.3","333.3"],["07/05/2025","0","333.3","0","333.3","333.3","333.3","333.3"],["08/05/2025","0","333.3","0","333.3","333.3","333.3","333.3"],["11/05/2025","0","333.3","0","333.3","333.3","333.3","333.3"],["12/05/2025","0","333.3","0","333.3","333.3","333.3","333.3"],["13/05/2025","0","333.3","0","333.3","333.3","333.3","333.3"],["14/05/2025","0","333.3","0","333.3","333.3","333.3","333.3"],["15/05/2025","0","333.3","0","333.3","333.3","333.3","333.3"],["18/05/2025","0","333.3","0","333.3","333.3","333.3","333.3"],["19/05/2025","0","333.3","667","333.3","333.3","333.3","333.3"],["20/05/2025","0","333.3","0","333.3","333.3","333.3","333.3"],["21/05/2025","0","333.3","0","333.3","333.3","333.3","333.3"],["22/05/2025","0","333.3","0","333.3","333.3","333.3","333.3"],["25/05/2025","0","333.3","0","333.3","333.3","333.3","333.3"],["26/05/2025","0","333.3","0","333.3","333.3","333.3","333.3"],["27/05/2025","-0.51","331.6","1040","330","330","333.3","331.6"],["28/05/2025","0","331.6","0","331.6","331.6","331.6","331.6"],["29/05/2025","0","331.6","0","331.6","331.6","331.6","331.6"],["03/06/2025","0","331.6","0","331.6","331.6","331.6","331.6"],["04/06/2025","0","331.6","0","331.6","331.6","331.6","331.6"],["05/06/2025","0","331.6","0","331.6","331.6","331.6","331.6"],["08/06/2025","0","331.6","0","331.6","331.6","331.6","331.6"],["09/06/2025","0","331.6","0","331.6","331.6","331.6","331.6"],["10/06/2025","0","331.6","0","331.6","331.6","331.6","331.6"],["11/06/2025","0","331.6","0","331.6","331.6","331.6","331.6"],["12/06/2025","0","331.6","0","331.6","331.6","331.6","331.6"],["15/06/2025","0","331.6","0","331.6","331.6","331.6","331.6"],["16/06/2025","0","331.6","0","331.6","331.6","331.6","331.6"],["17/06/2025","0","331.6","0","331.6","331.6","331.6","331.6"],["18/06/2025","0","331.6","0","331.6","331.6","331.6","331.6"],["19/06/2025","0","331.6","0","331.6","331.6","331.6","331.6"],["22/06/2025","-6.82","309","1290","300","300","331.6","309"],["23/06/2025","0","309","0","309","309","309","309"],["24/06/2025","0","309","0","309","309","309","309"],["25/06/2025","0","309","0","309","309","309","309"],["26/06/2025","-0.71","306.8","450","300","300","309","306.8"],["29/06/2025","-2.28","299.8","550","285","285","285","299.8"],["30/06/2025","0","299.8","0","299.8","299.8","299.8","299.8"],["01/07/2025","0","299.8","0","299.8","299.8","299.8","299.8"],["02/07/2025","0","299.8","0","299.8","299.8","299.8","299.8"],["03/07/2025","-7.64","276.9","19821","277","241","241","276.9"],["06/07/2025","0","276.9","0","276.9","276.9","276.9","276.9"],["07/07/2025","0","276.9","0","276.9","276.9","276.9","276.9"],["08/07/2025","0","276.9","0","276.9","276.9","276.9","276.9"],["09/07/2025","0","276.9","0","276.9","276.9","276.9","276.9"],["10/07/2025","0","276.9","0","276.9","276.9","276.9","276.9"],["13/07/2025","0","276.9","0","276.9","276.9","276.9","276.9"],["14/07/2025","0","276.9","0","276.9","276.9","276.9","276.9"],["15/07/2025","0","276.9","0","276.9","276.9","276.9","276.9"],["16/07/2025","-4.8","263.6","830","250","250","276.9","263.6"],["17/07/2025","0","263.6","0","263.6","263.6","263.6","263.6"],["20/07/2025","0","263.6","0","263.6","263.6","263.6","263.6"],["21/07/2025","0","263.6","0","263.6","263.6","263.6","263.6"],["22/07/2025","0.64","265.3","96","300","300","300","265.3"],["23/07/2025","0","265.3","10612","265.3","265.3","265.3","265.3"],["24/07/2025","0","265.3","0","265.3","265.3","265.3","265.3"],["27/07/2025","0","265.3","0","265.3","265.3","265.3","265.3"],["28/07/2025","0","265.3","0","265.3","265.3","265.3","265.3"],["29/07/2025","0","265.3","0","265.3","265.3","265.3","265.3"],["30/07/2025","0","265.3","0","265.3","265.3","265.3","265.3"],["31/07/2025","0","265.3","0","265.3","265.3","265.3","265.3"],["04/08/2025","0","265.3","0","265.3","265.3","265.3","265.3"],["05/08/2025","0","265.3","0","265.3","265.3","265.3","265.3"],["06/08/2025","0","265.3","0","265.3","265.3","265.3","265.3"],["07/08/2025","0","265.3","0","265.3","265.3","265.3","265.3"],["10/08/2025","0","265.3","0","265.3","265.3","265.3","265.3"],["11/08/2025","-9.5","240.1","1839","240.1","240","240.1","240.1"],["12/08/2025","12.45","270","2700","270","270","240.1","270"],["13/08/2025","0","270","0","270","270","270","270"],["14/08/2025","0","270","0","270","270","270","270"],["17/08/2025","0","270","203","270","270","270","270"],["18/08/2025","0","270","0","270","270","270","270"],["19/08/2025","0","270","0","270","270","270","270"],["20/08/2025","0","270","0","270","270","270","270"],["21/08/2025","0","270","0","270","270","270","270"],["24/08/2025","0","270","0","270","270","270","270"],["25/08/2025","0","270","4088","270","270","270","270"],["26/08/2025","0","270","0","270","270","270","270"],["27/08/2025","0","270","0","270","270","270","270"],["28/08/2025","0","270","0","270","270","270","270"],["31/08/2025","0","270","0","270","270","270","270"],["01/09/2025","0","270","0","270","270","270","270"],["02/09/2025","0","270","0","270","270","270","270"],["03/09/2025","0","270","0","270","270","270","270"],["04/09/2025","0","270","0","270","270","270","270"],["07/09/2025","0","270","0","270","270","270","270"],["08/09/2025","0","270","0","270","270","270","270"],["09/09/2025","0","270","0","270","270","270","270"],["10/09/2025","-0.04","269.9","139","268","268","268","269.9"],["11/09/2025","0","269.9","0","269.9","269.9","269.9","269.9"],["14/09/2025","0","269.9","0","269.9","269.9","269.9","269.9"],["15/09/2025","-2.26","263.8","233","227.6","224.8","224.8","263.8"],["16/09/2025","0","263.8","0","263.8","263.8","263.8","263.8"],["17/09/2025","0","263.8","0","263.8","263.8","263.8","263.8"],["18/09/2025","-0.3","263","2893","263","263","263.8","263"],["21/09/2025","0","263","0","263","263","263","263"],["25/09/2025","-15.21","223","2281","223","223","263","223"],["28/09/2025","0","223","0","223","223","223","223"],["29/09/2025","34.08","299","10127","299","299","299","299"],["30/09/2025","0","299","0","299","299","299","299"],["05/10/2025","0","299","0","299","299","299","299"],["08/10/2025","0","299","0","299","299","299","299"],["09/10/2025","-0.03","298.9","2","218","218","299","298.9"],["12/10/2025","0","298.9","0","298.9","298.9","298.9","298.9"],["15/10/2025","-26.4","220","8690","220","220","220","220"],["16/10/2025","0","220","4","220","220","220","220"],["19/10/2025","0","220","0","220","220","220","220"],["20/10/2025","0","220","0","220","220","220","220"],["21/10/2025","0","220","68","220","220","220","220"],["22/10/2025","0","220","0","220","220","220","220"],["23/10/2025","0","220","0","220","220","220","220"],["26/10/2025","0","220","0","220","220","220","220"],["27/10/2025","0","220","0","220","220","220","220"],["28/10/2025","0","220","0","220","220","220","220"],["29/10/2025","0","220","2026","220","220","220","220"],["30/10/2025","0","220","964","220","220","220","220"],["02/11/2025","0","220","0","220","220","220","220"],["03/11/2025","0","220","0","220","220","220","220"],["04/11/2025","0","220","3069","220","220","220","220"],["05/11/2025","0","220","0","220","220","220","220"],["06/11/2025","0","220","0","220","220","220","220"],["09/11/2025","0","220","0","220","220","220","220"],["10/11/2025","0","220","0","220","220","220","220"],["11/11/2025","0","220","0","220","220","220","220"],["12/11/2025","0","220","0","220","220","220","220"],["13/11/2025","0","220","0","220","220","220","220"],["16/11/2025","0","220","0","220","220","220","220"],["17/11/2025","0","220","0","220","220","220","220"],["18/11/2025","0","220","0","220","220","220","220"],["19/11/2025","0","220","0","220","220","220","220"],["20/11/2025","0","220","0","220","220","220","220"],["23/11/2025","0","220","0","220","220","220","220"],["24/11/2025","-0.41","219.1","80","200","200","220","219.1"],["25/11/2025","0","219.1","0","219.1","219.1","219.1","219.1"],["26/11/2025","0","219.1","0","219.1","219.1","219.1","219.1"],["27/11/2025","0","219.1","0","219.1","219.1","219.1","219.1"],["30/11/2025","0","219.1","0","219.1","219.1","219.1","219.1"],["01/12/2025","0","219.1","0","219.1","219.1","219.1","219.1"],["02/12/2025","-3.33","211.8","2214","212","208.1","208.1","211.8"],["03/12/2025","0","211.8","1101","211.8","211.8","211.8","211.8"],["04/12/2025","0","211.8","0","211.8","211.8","211.8","211.8"],["07/12/2025","0","211.8","0","211.8","211.8","211.8","211.8"],["08/12/2025","-3.4","204.6","1114","200","200","200","204.6"],["09/12/2025","0","204.6","0","204.6","204.6","204.6","204.6"],["10/12/2025","0","204.6","0","204.6","204.6","204.6","204.6"],["11/12/2025","0","204.6","0","204.6","204.6","204.6","204.6"],["14/12/2025","0","204.6","0","204.6","204.6","204.6","204.6"],["15/12/2025","-11.49","181.1","766","160","160","204.6","181.1"],["16/12/2025","0","181.1","0","181.1","181.1","181.1","181.1"],["17/12/2025","0","181.1","0","181.1","181.1","181.1","181.1"],["18/12/2025","0","181.1","0","181.1","181.1","181.1","181.1"],["21/12/2025","-0.28","180.6","68","170","170","181.1","180.6"],["22/12/2025","0","180.6","0","180.6","180.6","180.6","180.6"],["23/12/2025","-2.93","175.3","313","156.6","156.6","180.6","175.3"],["24/12/2025","-2.51","170.9","313","155.6","155.6","175.3","170.9"],["25/12/2025","-0.06","170.8","9","155","155","170.9","170.8"],["28/12/2025","-1.58","168.1","239","155","155","170.8","168.1"],["29/12/2025","-22.84","129.7","4329","129.7","129.7","168.1","129.7"],["30/12/2025","0","129.7","6591","129.7","129.7","129.7","129.7"],["31/12/2025","0","129.7","7795","129.7","129.7","129.7","129.7"],["01/01/2026","0.54","130.4","272","135.2","129.7","129.7","130.4"],["05/01/2026","-0.23","130.1","883","129.7","129.7","130.4","130.1"],["06/01/2026","0","130.1","0","130.1","130.1","130.1","130.1"],["07/01/2026","-0.92","128.9","242","121","121","130.1","128.9"],["08/01/2026","-0.47","128.3","403","126.2","126.2","128.9","128.3"],["12/01/2026","1.71","130.5","550","136.5","136.5","128.3","130.5"],["13/01/2026","0.08","130.6","44","136.5","136.5","136.5","130.6"],["14/01/2026","0","130.6","0","130.6","130.6","130.6","130.6"],["15/01/2026","0.08","130.7","25","141.1","141.1","141.1","130.7"],["19/01/2026","0","146.9","0","146.9","146.9","146.9","146.9"],["20/01/2026","0","146.9","0","146.9","146.9","146.9","146.9"],["21/01/2026","-0.07","146.8","330","146.1","146.1","146.9","146.8"],["22/01/2026","0","146.8","0","146.8","146.8","146.8","146.8"],["26/01/2026","0","146.8","0","146.8","146.8","146.8","146.8"],["27/01/2026","0.75","147.9","457","152.3","152.3","146.8","147.9"],["28/01/2026","12.91","167","1133","198","198","147.9","167"],["29/01/2026","0","167","0","167","167","167","167"],["02/02/2026","0","167","0","167","167","167","167"],["03/02/2026","0","167","0","167","167","167","167"],["04/02/2026","4.07","173.8","499","199.7","199.7","167","173.8"],["05/02/2026","19.56","207.8","4611","207.8","207.8","207.8","207.8"],["09/02/2026","0","207.8","0","207.8","207.8","207.8","207.8"],["10/02/2026","0","207.8","0","207.8","207.8","207.8","207.8"],["11/02/2026","0","207.8","0","207.8","207.8","207.8","207.8"],["12/02/2026","0","207.8","0","207.8","207.8","207.8","207.8"],["16/02/2026","7.99","224.4","1031","257.7","257.7","207.8","224.4"],["17/02/2026","0","224.4","0","224.4","224.4","224.4","224.4"],["18/02/2026","0","224.4","0","224.4","224.4","224.4","224.4"],["19/02/2026","0","224.4","0","224.4","224.4","224.4","224.4"],["23/02/2026","35.65","304.4","33912","305.1","300","300","304.4"],["24/02/2026","0.1","304.7","7293","305","304.4","304.4","304.7"],["25/02/2026","0","304.7","0","304.7","304.7","304.7","304.7"],["26/02/2026","0","304.7","0","304.7","304.7","304.7","304.7"],["02/03/2026","0","304.7","0","304.7","304.7","304.7","304.7"],["04/03/2026","0","304.7","0","304.7","304.7","304.7","304.7"],["05/03/2026","0","304.7","0","304.7","304.7","304.7","304.7"],["09/03/2026","0","304.7","0","304.7","304.7","304.7","304.7"],["10/03/2026","0","304.7","0","304.7","304.7","304.7","304.7"],["11/03/2026","0","304.7","0","304.7","304.7","304.7","304.7"],["12/03/2026","-11.39","270","7071","270","270","270","270"],["16/03/2026","0","270","0","270","270","270","270"],["17/03/2026","0","270","0","270","270","270","270"],["18/03/2026","0","270","0","270","270","270","270"],["19/03/2026","11.11","300","30453","300","300","300","300"],["23/03/2026","0","200.1","1531","200.1","200.1","200.1","200.1"],["24/03/2026","0","200.1","34","200.1","200.1","200.1","200.1"],["25/03/2026","16.94","234","864","270","270","200.1","234"],["26/03/2026","0","234","0","234","234","234","234"],["30/03/2026","6.88","250.1","497","297.7","297.7","234","250.1"],["31/03/2026","0","250.1","0","250.1","250.1","250.1","250.1"],["06/04/2026","0","250.1","0","250.1","250.1","250.1","250.1"],["09/04/2026","0","250.1","0","250.1","250.1","250.1","250.1"],["13/04/2026","-0.8","248.1","234","234","234","234","248.1"],["14/04/2026","0","248.1","0","248.1","248.1","248.1","248.1"],["15/04/2026","0","248.1","0","248.1","248.1","248.1","248.1"],["16/04/2026","0","248.1","0","248.1","248.1","248.1","248.1"],["20/04/2026","0","248.1","0","248.1","248.1","248.1","248.1"],["23/04/2026","0","248.1","0","248.1","248.1","248.1","248.1"],["27/04/2026","0","283.3","4995","283.3","283.3","283.3","283.3"],["28/04/2026","0","283.3","0","283.3","283.3","283.3","283.3"],["29/04/2026","0","283.3","5995","283.3","283.3","283.3","283.3"],["30/04/2026","0","283.3","0","283.3","283.3","283.3","283.3"],["04/05/2026","0","283.3","0","283.3","283.3","283.3","283.3"],["05/05/2026","0","283.3","0","283.3","283.3","283.3","283.3"],["06/05/2026","0","283.3","0","283.3","283.3","283.3","283.3"],["07/05/2026","0","283.3","0","283.3","283.3","283.3","283.3"],["11/05/2026","0.04","283.4","1091","297.7","283.3","297.7","283.4"],["12/05/2026","0","283.4","0","283.4","283.4","283.4","283.4"],["13/05/2026","-0.32","282.5","59","255.1","255.1","283.4","282.5"],["14/05/2026","0","282.5","0","282.5","282.5","282.5","282.5"],["18/05/2026","0","282.5","0","282.5","282.5","282.5","282.5"],["19/05/2026","0","282.5","0","282.5","282.5","282.5","282.5"],["20/05/2026","0","282.5","0","282.5","282.5","282.5","282.5"],["25/05/2026","0","282.5","0","282.5","282.5","282.5","282.5"],["26/05/2026","0","282.5","0","282.5","282.5","282.5","282.5"],["27/05/2026","0","282.5","0","282.5","282.5","282.5","282.5"],["28/05/2026","0","282.5","0","282.5","282.5","282.5","282.5"],["01/06/2026","0","282.5","0","282.5","282.5","282.5","282.5"],["02/06/2026","0","282.5","0","282.5","282.5","282.5","282.5"],["03/06/2026","0","282.5","0","282.5","282.5","282.5","282.5"],["04/06/2026","0","282.5","0","282.5","282.5","282.5","282.5"],["08/06/2026","0","282.5","0","282.5","282.5","282.5","282.5"],["09/06/2026","0","282.5","0","282.5","282.5","282.5","282.5"],["10/06/2026","0","282.5","0","282.5","282.5","282.5","282.5"],["11/06/2026","0","282.5","0","282.5","282.5","282.5","282.5"],["15/06/2026","-0.11","277","13850","277","277","277.3","277"],["16/06/2026","0","277","0","277","277","277","277"],["17/06/2026","0","277","0","277","277","277","277"],["18/06/2026","0","277","0","277","277","277","277"],["22/06/2026","0","277","0","277","277","277","277"],["23/06/2026","0","277","0","277","277","277","277"],["24/06/2026","0","277","0","277","277","277","277"],["25/06/2026","0","277","0","277","277","277","277"],["29/06/2026","0","277","0","277","277","277","277"],["30/06/2026","0","277","1939","277","277","277","277"],["01/07/2026","0","277","0","277","277","277","277"],["02/07/2026","0","277","0","277","277","277","277"],["06/07/2026","0","277","0","277","277","277","277"],["07/07/2026","-14.69","236.3","928","210.5","210.5","277","236.3"],["08/07/2026","0","236.3","900","236.3","236.3","236.3","236.3"],["09/07/2026","0","236.3","0","236.3","236.3","236.3","236.3"],["13/07/2026","0","236.3","0","236.3","236.3","236.3","236.3"],["14/07/2026","0","236.3","0","236.3","236.3","236.3","236.3"],["15/07/2026","0","236.3","0","236.3","236.3","236.3","236.3"],["16/07/2026","0","236.3","0","236.3","236.3","236.3","236.3"]]
×
Indicator Settings
אופי גרף
1
2
3
4
5
6
7
8
9
10
סוג גרף
Line - קו
Candlestick - נרות
Area - שטח
Column - עמודות
Marker - מרקר
Stick - מקלות
רקע
Default
Dark Turquoise
Light Turquoise
White
Dark Blue
Light Blue
Dark Earth
Light Earth
Dark Glamour
Light Glamour
Dark Provence
Light Provence
Monochrome
Sea
Coffee
Pastel
Wines
סוג גרף
Line - קו
Candlestick - נרות
Area - שטח
Column - עמודות
Marker - מרקר
Stick - מקלות
עוד
הוספה לתיק אישי
הסרה מתיק אישי
מחזורים
מרקר
1 px
2 px
3 px
4 px
5 px
solid
dotted
dashed
Up Arrow
Down Arrow
Left Arrow
Right Arrow
Head Arrow
Cross
Diagonal cross
Diamond
Pentagon
Square
Star 1
Star 2
Star 3
Star 4
Star 5
Trapezium
Triangle Up
Triangle Down
Triangle Left
Triangle Right
5 px
10 px
15 px
20 px
25 px
א
5 px
10 px
15 px
20 px
25 px
Italic
Bold
Line-through
Overline
Underline
Center
Left
Right
Start
End
Center bottom
Center top
Left bottom
Left center
Left top
Right bottom
Right center
Right top
Center
Top
Middle
Bottom
א
קו/צורה
מקבילים
פיבונצ'י
רקע
Default
Dark Turquoise
Light Turquoise
White
Dark Blue
Light Blue
Dark Earth
Light Earth
Dark Glamour
Light Glamour
Dark Provence
Light Provence
Monochrome
Morning
Sea
Coffee
Pastel
Wines
ערך פיננסים-ש
מספר נייר
1120161
סימול
עפנכ-ש
ISIN
IL0011201618
תוך-יומי
חודש
שלושה חודשים
חצי שנה
שנה
שלוש שנים
חמש שנים
עשר שנים
פרק-זמן
יום
שבוע
חודש
שנה
